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 |
|---|---|---|---|---|---|---|---|
| 2014/09/10 | 1,594 | 1,618 | 1,553 | 1,588 | -27 | -1.7% | 633,300 |
| 2014/09/09 | 1,548 | 1,627 | 1,548 | 1,615 | +76 | +4.9% | 1,060,100 |
| 2014/09/08 | 1,519 | 1,539 | 1,510 | 1,539 | +34 | +2.3% | 313,600 |
| 2014/09/05 | 1,497 | 1,515 | 1,494 | 1,505 | +6 | +0.4% | 273,700 |
| 2014/09/04 | 1,510 | 1,544 | 1,496 | 1,499 | -14 | -0.9% | 426,000 |
| 2014/09/03 | 1,510 | 1,517 | 1,501 | 1,513 | +7 | +0.5% | 221,600 |
| 2014/09/02 | 1,518 | 1,527 | 1,506 | 1,506 | -12 | -0.8% | 247,200 |
| 2014/09/01 | 1,508 | 1,525 | 1,507 | 1,518 | ±0 | ±0% | 174,200 |
| 2014/08/29 | 1,495 | 1,522 | 1,483 | 1,518 | +17 | +1.1% | 198,400 |
| 2014/08/28 | 1,534 | 1,536 | 1,498 | 1,501 | -37 | -2.4% | 248,500 |
| 2014/08/27 | 1,513 | 1,538 | 1,513 | 1,538 | +18 | +1.2% | 292,700 |
| 2014/08/26 | 1,531 | 1,545 | 1,513 | 1,520 | -13 | -0.8% | 239,300 |
| 2014/08/25 | 1,516 | 1,543 | 1,516 | 1,533 | +18 | +1.2% | 330,300 |
| 2014/08/22 | 1,524 | 1,538 | 1,508 | 1,515 | -2 | -0.1% | 202,500 |
| 2014/08/21 | 1,520 | 1,530 | 1,510 | 1,517 | -4 | -0.3% | 202,600 |
| 2014/08/20 | 1,535 | 1,545 | 1,511 | 1,521 | ±0 | ±0% | 402,200 |
| 2014/08/19 | 1,529 | 1,535 | 1,506 | 1,521 | +10 | +0.7% | 234,200 |
| 2014/08/18 | 1,514 | 1,541 | 1,504 | 1,511 | +4 | +0.3% | 304,400 |
| 2014/08/15 | 1,467 | 1,518 | 1,467 | 1,507 | +18 | +1.2% | 247,600 |
| 2014/08/14 | 1,461 | 1,555 | 1,461 | 1,489 | +31 | +2.1% | 638,200 |
| 2014/08/13 | 1,421 | 1,467 | 1,410 | 1,458 | +18 | +1.3% | 323,100 |
| 2014/08/12 | 1,452 | 1,458 | 1,431 | 1,440 | -22 | -1.5% | 266,900 |
| 2014/08/11 | 1,434 | 1,470 | 1,428 | 1,462 | +54 | +3.8% | 365,600 |
| 2014/08/08 | 1,422 | 1,439 | 1,380 | 1,408 | -52 | -3.6% | 524,900 |
| 2014/08/07 | 1,455 | 1,495 | 1,405 | 1,460 | -4 | -0.3% | 540,800 |
| 2014/08/06 | 1,522 | 1,526 | 1,459 | 1,464 | -78 | -5.1% | 567,600 |
| 2014/08/05 | 1,568 | 1,580 | 1,535 | 1,542 | -8 | -0.5% | 244,800 |
| 2014/08/04 | 1,545 | 1,572 | 1,545 | 1,550 | -15 | -1% | 233,600 |
| 2014/08/01 | 1,567 | 1,580 | 1,557 | 1,565 | -40 | -2.5% | 430,700 |
| 2014/07/31 | 1,634 | 1,647 | 1,605 | 1,605 | -42 | -2.6% | 471,800 |
| 2014/07/30 | 1,654 | 1,685 | 1,631 | 1,647 | +73 | +4.6% | 2,040,400 |
| 2014/07/29 | 1,582 | 1,609 | 1,560 | 1,574 | +3 | +0.2% | 431,000 |
| 2014/07/28 | 1,575 | 1,600 | 1,565 | 1,571 | -29 | -1.8% | 253,600 |
| 2014/07/25 | 1,589 | 1,625 | 1,580 | 1,600 | +11 | +0.7% | 309,800 |
| 2014/07/24 | 1,590 | 1,643 | 1,560 | 1,589 | -31 | -1.9% | 654,400 |
| 2014/07/23 | 1,550 | 1,677 | 1,510 | 1,620 | +82 | +5.3% | 935,700 |
| 2014/07/22 | 1,490 | 1,544 | 1,484 | 1,538 | +57 | +3.8% | 287,300 |
| 2014/07/18 | 1,475 | 1,488 | 1,460 | 1,481 | -39 | -2.6% | 401,000 |
| 2014/07/17 | 1,530 | 1,537 | 1,515 | 1,520 | -14 | -0.9% | 187,000 |
| 2014/07/16 | 1,550 | 1,560 | 1,525 | 1,534 | -25 | -1.6% | 289,500 |
| 2014/07/15 | 1,568 | 1,583 | 1,554 | 1,559 | -8 | -0.5% | 294,900 |
| 2014/07/14 | 1,520 | 1,575 | 1,520 | 1,567 | +33 | +2.2% | 364,800 |
| 2014/07/11 | 1,496 | 1,538 | 1,468 | 1,534 | +31 | +2.1% | 506,600 |
| 2014/07/10 | 1,530 | 1,555 | 1,503 | 1,503 | -35 | -2.3% | 424,700 |
| 2014/07/09 | 1,564 | 1,566 | 1,527 | 1,538 | -53 | -3.3% | 551,100 |
| 2014/07/08 | 1,620 | 1,620 | 1,581 | 1,591 | -40 | -2.5% | 505,000 |
| 2014/07/07 | 1,631 | 1,653 | 1,623 | 1,631 | -19 | -1.2% | 319,500 |
| 2014/07/04 | 1,677 | 1,679 | 1,648 | 1,650 | -14 | -0.8% | 360,800 |
| 2014/07/03 | 1,683 | 1,690 | 1,660 | 1,664 | -22 | -1.3% | 460,200 |
| 2014/07/02 | 1,695 | 1,703 | 1,678 | 1,686 | +7 | +0.4% | 556,500 |
2651～
2700
件表示中 / 5047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 | 82,700円 | +16.6% | -3.5% | 2.06% | 76.57倍 | 0.86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 |
| 四国化ＨＤ | 235,000円 | +0.7% | -9.1% | 2.13% | 15.63倍 | 1.21倍 |
|
柱はラジアルタイヤ用不溶性硫黄をはじめとする化学品。輸出が多い。２３年１月、持株会社制に |
| ＫＨネオケム | 268,400円 | +6.4% | +15.3% | 3.91% | 9.53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 |
| ＪＣＵ | 338,500円 | +0.5% | -1.1% | 2.42% | 11.40倍 | 1.77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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
