タカラバイオの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/02/10 | 1,376 | 1,382 | 1,351 | 1,364 | -8 | -0.6% | 151,500 |
| 2015/02/09 | 1,340 | 1,372 | 1,335 | 1,372 | +38 | +2.8% | 246,700 |
| 2015/02/06 | 1,328 | 1,334 | 1,322 | 1,334 | +12 | +0.9% | 207,300 |
| 2015/02/05 | 1,320 | 1,325 | 1,314 | 1,322 | +1 | +0.1% | 182,200 |
| 2015/02/04 | 1,333 | 1,336 | 1,321 | 1,321 | -9 | -0.7% | 241,200 |
| 2015/02/03 | 1,348 | 1,348 | 1,329 | 1,330 | -5 | -0.4% | 202,500 |
| 2015/02/02 | 1,351 | 1,352 | 1,333 | 1,335 | -17 | -1.3% | 218,700 |
| 2015/01/30 | 1,357 | 1,368 | 1,348 | 1,352 | -3 | -0.2% | 287,300 |
| 2015/01/29 | 1,378 | 1,378 | 1,354 | 1,355 | -29 | -2.1% | 237,000 |
| 2015/01/28 | 1,369 | 1,384 | 1,366 | 1,384 | +12 | +0.9% | 185,800 |
| 2015/01/27 | 1,377 | 1,380 | 1,368 | 1,372 | +2 | +0.1% | 139,700 |
| 2015/01/26 | 1,367 | 1,374 | 1,356 | 1,370 | +18 | +1.3% | 158,000 |
| 2015/01/23 | 1,376 | 1,378 | 1,350 | 1,352 | -8 | -0.6% | 192,100 |
| 2015/01/22 | 1,415 | 1,420 | 1,357 | 1,360 | +5 | +0.4% | 446,100 |
| 2015/01/21 | 1,374 | 1,376 | 1,335 | 1,355 | -18 | -1.3% | 225,600 |
| 2015/01/20 | 1,380 | 1,382 | 1,364 | 1,373 | -4 | -0.3% | 156,100 |
| 2015/01/19 | 1,366 | 1,380 | 1,340 | 1,377 | +31 | +2.3% | 181,700 |
| 2015/01/16 | 1,357 | 1,360 | 1,327 | 1,346 | -25 | -1.8% | 291,900 |
| 2015/01/15 | 1,351 | 1,374 | 1,350 | 1,371 | +18 | +1.3% | 158,100 |
| 2015/01/14 | 1,382 | 1,391 | 1,350 | 1,353 | -38 | -2.7% | 333,300 |
| 2015/01/13 | 1,398 | 1,407 | 1,381 | 1,391 | -12 | -0.9% | 311,700 |
| 2015/01/09 | 1,434 | 1,447 | 1,393 | 1,403 | -40 | -2.8% | 320,300 |
| 2015/01/08 | 1,405 | 1,445 | 1,405 | 1,443 | +39 | +2.8% | 296,700 |
| 2015/01/07 | 1,428 | 1,442 | 1,399 | 1,404 | -25 | -1.7% | 323,300 |
| 2015/01/06 | 1,433 | 1,470 | 1,425 | 1,429 | -21 | -1.4% | 413,600 |
| 2015/01/05 | 1,468 | 1,477 | 1,440 | 1,450 | +25 | +1.8% | 495,600 |
| 2014/12/30 | 1,414 | 1,432 | 1,405 | 1,425 | -5 | -0.3% | 247,100 |
| 2014/12/29 | 1,418 | 1,459 | 1,411 | 1,430 | +12 | +0.8% | 419,200 |
| 2014/12/26 | 1,329 | 1,419 | 1,329 | 1,418 | +96 | +7.3% | 629,300 |
| 2014/12/25 | 1,330 | 1,345 | 1,320 | 1,322 | -27 | -2% | 825,300 |
| 2014/12/24 | 1,391 | 1,393 | 1,348 | 1,349 | -41 | -2.9% | 736,000 |
| 2014/12/22 | 1,402 | 1,412 | 1,387 | 1,390 | -14 | -1% | 366,700 |
| 2014/12/19 | 1,420 | 1,430 | 1,400 | 1,404 | -9 | -0.6% | 440,700 |
| 2014/12/18 | 1,411 | 1,420 | 1,408 | 1,413 | +23 | +1.7% | 218,900 |
| 2014/12/17 | 1,395 | 1,416 | 1,382 | 1,390 | -2 | -0.1% | 365,100 |
| 2014/12/16 | 1,415 | 1,419 | 1,384 | 1,392 | -38 | -2.7% | 325,100 |
| 2014/12/15 | 1,433 | 1,454 | 1,430 | 1,430 | -29 | -2% | 208,700 |
| 2014/12/12 | 1,474 | 1,478 | 1,453 | 1,459 | -10 | -0.7% | 245,200 |
| 2014/12/11 | 1,450 | 1,470 | 1,437 | 1,469 | -5 | -0.3% | 237,200 |
| 2014/12/10 | 1,460 | 1,515 | 1,455 | 1,474 | -11 | -0.7% | 273,800 |
| 2014/12/09 | 1,505 | 1,518 | 1,480 | 1,485 | -35 | -2.3% | 351,300 |
| 2014/12/08 | 1,570 | 1,571 | 1,517 | 1,520 | -52 | -3.3% | 452,100 |
| 2014/12/05 | 1,556 | 1,584 | 1,539 | 1,572 | +16 | +1% | 286,300 |
| 2014/12/04 | 1,585 | 1,586 | 1,556 | 1,556 | -21 | -1.3% | 294,600 |
| 2014/12/03 | 1,600 | 1,613 | 1,574 | 1,577 | -15 | -0.9% | 532,000 |
| 2014/12/02 | 1,584 | 1,603 | 1,572 | 1,592 | +12 | +0.8% | 417,600 |
| 2014/12/01 | 1,577 | 1,583 | 1,555 | 1,580 | +3 | +0.2% | 322,500 |
| 2014/11/28 | 1,576 | 1,607 | 1,565 | 1,577 | +3 | +0.2% | 384,900 |
| 2014/11/27 | 1,590 | 1,620 | 1,556 | 1,574 | -6 | -0.4% | 695,100 |
| 2014/11/26 | 1,592 | 1,605 | 1,572 | 1,580 | -6 | -0.4% | 518,800 |
2551～
2600
件表示中 / 5046件
類似銘柄と比較する
現在ご覧いただいている「タカラバイオ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| タカラバイオ | 81,800円 | +16.6% | -3.5% | 2.08% | 75.74倍 | 0.85倍 |
|
研究用試薬・機器が主力。再生医療等製品や遺伝子解析・検査など受託のＣＤＭＯ事業に展開 |
| アース製薬 | 472,000円 | +3.4% | -3.6% | 2.54% | 23.98倍 | 1.50倍 |
|
殺虫剤（虫ケア用品）首位、口腔衛生用品他日用品も。大塚製薬グループ。傘下にバスクリン、白元 |
| ＫＨネオケム | 268,700円 | +6.4% | +15.3% | 3.91% | 9.54倍 | 1.38倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| 三洋化 | 381,000円 | -8.6% | +13.8% | 4.46% | 10.54倍 | 0.62倍 |
|
界面制御技術に強み。多品種を手がけ、車関連の貢献大。高吸水性樹脂（ＳＡＰ）事業は撤退 |
| ＪＣＵ | 333,000円 | +0.5% | -1.1% | 2.46% | 11.21倍 | 1.74倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
市場注目の銘柄
チャート関連のコラム
