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 |
|---|---|---|---|---|---|---|---|
| 2014/04/17 | 1,285 | 1,314 | 1,252 | 1,266 | -2 | -0.2% | 447,300 |
| 2014/04/16 | 1,229 | 1,268 | 1,229 | 1,268 | +40 | +3.3% | 409,200 |
| 2014/04/15 | 1,241 | 1,258 | 1,225 | 1,228 | +6 | +0.5% | 260,000 |
| 2014/04/14 | 1,225 | 1,274 | 1,220 | 1,222 | -22 | -1.8% | 349,900 |
| 2014/04/11 | 1,253 | 1,260 | 1,238 | 1,244 | -56 | -4.3% | 629,500 |
| 2014/04/10 | 1,314 | 1,365 | 1,290 | 1,300 | ±0 | ±0% | 540,800 |
| 2014/04/09 | 1,302 | 1,333 | 1,300 | 1,300 | -24 | -1.8% | 289,500 |
| 2014/04/08 | 1,300 | 1,360 | 1,297 | 1,324 | -12 | -0.9% | 395,600 |
| 2014/04/07 | 1,369 | 1,369 | 1,333 | 1,336 | -50 | -3.6% | 424,100 |
| 2014/04/04 | 1,402 | 1,404 | 1,382 | 1,386 | -16 | -1.1% | 271,200 |
| 2014/04/03 | 1,422 | 1,436 | 1,402 | 1,402 | -14 | -1% | 395,300 |
| 2014/04/02 | 1,400 | 1,436 | 1,400 | 1,416 | +17 | +1.2% | 614,400 |
| 2014/04/01 | 1,390 | 1,443 | 1,387 | 1,399 | +1 | +0.1% | 511,600 |
| 2014/03/31 | 1,443 | 1,449 | 1,390 | 1,398 | -40 | -2.8% | 534,800 |
| 2014/03/28 | 1,321 | 1,438 | 1,321 | 1,438 | +65 | +4.7% | 789,700 |
| 2014/03/27 | 1,280 | 1,378 | 1,260 | 1,373 | +73 | +5.6% | 921,000 |
| 2014/03/26 | 1,302 | 1,329 | 1,273 | 1,300 | +31 | +2.4% | 991,800 |
| 2014/03/25 | 1,440 | 1,458 | 1,257 | 1,269 | -201 | -13.7% | 1,826,900 |
| 2014/03/24 | 1,461 | 1,482 | 1,440 | 1,470 | +9 | +0.6% | 516,500 |
| 2014/03/20 | 1,558 | 1,565 | 1,459 | 1,461 | -115 | -7.3% | 848,300 |
| 2014/03/19 | 1,597 | 1,608 | 1,556 | 1,576 | -13 | -0.8% | 511,600 |
| 2014/03/18 | 1,600 | 1,620 | 1,572 | 1,589 | +24 | +1.5% | 436,500 |
| 2014/03/17 | 1,599 | 1,618 | 1,562 | 1,565 | -46 | -2.9% | 449,600 |
| 2014/03/14 | 1,646 | 1,665 | 1,595 | 1,611 | -49 | -3% | 831,200 |
| 2014/03/13 | 1,689 | 1,714 | 1,650 | 1,660 | -31 | -1.8% | 423,900 |
| 2014/03/12 | 1,698 | 1,726 | 1,690 | 1,691 | -20 | -1.2% | 408,600 |
| 2014/03/11 | 1,730 | 1,738 | 1,700 | 1,711 | -48 | -2.7% | 695,100 |
| 2014/03/10 | 1,762 | 1,788 | 1,756 | 1,759 | -26 | -1.5% | 405,400 |
| 2014/03/07 | 1,750 | 1,803 | 1,749 | 1,785 | +74 | +4.3% | 924,200 |
| 2014/03/06 | 1,695 | 1,727 | 1,691 | 1,711 | ±0 | ±0% | 287,700 |
| 2014/03/05 | 1,700 | 1,730 | 1,692 | 1,711 | +26 | +1.5% | 436,200 |
| 2014/03/04 | 1,680 | 1,694 | 1,670 | 1,685 | +20 | +1.2% | 437,100 |
| 2014/03/03 | 1,700 | 1,715 | 1,638 | 1,665 | -62 | -3.6% | 571,400 |
| 2014/02/28 | 1,730 | 1,750 | 1,711 | 1,727 | -10 | -0.6% | 372,900 |
| 2014/02/27 | 1,780 | 1,788 | 1,731 | 1,737 | -45 | -2.5% | 420,400 |
| 2014/02/26 | 1,771 | 1,799 | 1,741 | 1,782 | +10 | +0.6% | 458,500 |
| 2014/02/25 | 1,786 | 1,794 | 1,768 | 1,772 | -13 | -0.7% | 475,400 |
| 2014/02/24 | 1,765 | 1,795 | 1,753 | 1,785 | +26 | +1.5% | 376,500 |
| 2014/02/21 | 1,745 | 1,775 | 1,739 | 1,759 | +34 | +2% | 398,700 |
| 2014/02/20 | 1,780 | 1,790 | 1,711 | 1,725 | -68 | -3.8% | 820,200 |
| 2014/02/19 | 1,788 | 1,838 | 1,783 | 1,793 | -22 | -1.2% | 538,600 |
| 2014/02/18 | 1,786 | 1,827 | 1,758 | 1,815 | +15 | +0.8% | 512,900 |
| 2014/02/17 | 1,804 | 1,828 | 1,730 | 1,800 | +21 | +1.2% | 500,900 |
| 2014/02/14 | 1,820 | 1,863 | 1,760 | 1,779 | -36 | -2% | 818,700 |
| 2014/02/13 | 1,908 | 1,908 | 1,800 | 1,815 | -89 | -4.7% | 817,900 |
| 2014/02/12 | 1,940 | 1,944 | 1,878 | 1,904 | +36 | +1.9% | 700,900 |
| 2014/02/10 | 1,829 | 1,942 | 1,820 | 1,868 | +68 | +3.8% | 1,093,400 |
| 2014/02/07 | 1,830 | 1,845 | 1,757 | 1,800 | +8 | +0.4% | 740,200 |
| 2014/02/06 | 1,717 | 1,832 | 1,706 | 1,792 | +47 | +2.7% | 1,105,000 |
| 2014/02/05 | 1,840 | 1,840 | 1,634 | 1,745 | +17 | +1% | 1,606,300 |
2751～
2800
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 | 1.22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 | 1.76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
