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 |
|---|---|---|---|---|---|---|---|
| 2013/04/01 | 1,490 | 1,492 | 1,280 | 1,330 | -114 | -7.9% | 1,467,100 |
| 2013/03/29 | 1,382 | 1,455 | 1,382 | 1,444 | +63 | +4.6% | 1,204,700 |
| 2013/03/28 | 1,402 | 1,410 | 1,379 | 1,381 | -27 | -1.9% | 594,100 |
| 2013/03/27 | 1,417 | 1,422 | 1,406 | 1,408 | +6 | +0.4% | 477,400 |
| 2013/03/26 | 1,400 | 1,422 | 1,400 | 1,402 | -14 | -1% | 555,900 |
| 2013/03/25 | 1,420 | 1,435 | 1,400 | 1,416 | -5 | -0.4% | 614,200 |
| 2013/03/22 | 1,450 | 1,465 | 1,421 | 1,421 | -14 | -1% | 818,900 |
| 2013/03/21 | 1,465 | 1,467 | 1,433 | 1,435 | -25 | -1.7% | 790,800 |
| 2013/03/19 | 1,450 | 1,464 | 1,440 | 1,460 | +10 | +0.7% | 673,300 |
| 2013/03/18 | 1,470 | 1,486 | 1,443 | 1,450 | -6 | -0.4% | 760,100 |
| 2013/03/15 | 1,500 | 1,506 | 1,455 | 1,456 | -38 | -2.5% | 990,600 |
| 2013/03/14 | 1,449 | 1,497 | 1,440 | 1,494 | +57 | +4% | 1,433,100 |
| 2013/03/13 | 1,420 | 1,458 | 1,415 | 1,437 | +10 | +0.7% | 782,800 |
| 2013/03/12 | 1,419 | 1,469 | 1,372 | 1,427 | -3 | -0.2% | 1,620,400 |
| 2013/03/11 | 1,470 | 1,472 | 1,402 | 1,430 | -64 | -4.3% | 1,724,100 |
| 2013/03/08 | 1,515 | 1,525 | 1,491 | 1,494 | -19 | -1.3% | 1,647,300 |
| 2013/03/07 | 1,510 | 1,565 | 1,506 | 1,513 | +2 | +0.1% | 2,116,000 |
| 2013/03/06 | 1,505 | 1,531 | 1,480 | 1,511 | -11 | -0.7% | 2,098,800 |
| 2013/03/05 | 1,546 | 1,555 | 1,501 | 1,522 | -15 | -1% | 2,043,400 |
| 2013/03/04 | 1,574 | 1,579 | 1,509 | 1,537 | +22 | +1.5% | 3,138,600 |
| 2013/03/01 | 1,487 | 1,550 | 1,482 | 1,515 | +77 | +5.4% | 6,327,700 |
| 2013/02/28 | 1,451 | 1,465 | 1,414 | 1,438 | -2 | -0.1% | 2,270,400 |
| 2013/02/27 | 1,409 | 1,488 | 1,400 | 1,440 | +71 | +5.2% | 6,105,300 |
| 2013/02/26 | 1,385 | 1,429 | 1,340 | 1,369 | -50 | -3.5% | 3,638,800 |
| 2013/02/25 | 1,343 | 1,434 | 1,330 | 1,419 | +102 | +7.7% | 6,000,800 |
| 2013/02/22 | 1,295 | 1,325 | 1,272 | 1,317 | +52 | +4.1% | 3,635,800 |
| 2013/02/21 | 1,216 | 1,272 | 1,211 | 1,265 | +45 | +3.7% | 1,647,600 |
| 2013/02/20 | 1,220 | 1,228 | 1,206 | 1,220 | +9 | +0.7% | 648,600 |
| 2013/02/19 | 1,205 | 1,236 | 1,200 | 1,211 | -1 | -0.1% | 619,300 |
| 2013/02/18 | 1,202 | 1,241 | 1,189 | 1,212 | -16 | -1.3% | 858,700 |
| 2013/02/15 | 1,309 | 1,333 | 1,184 | 1,228 | -55 | -4.3% | 2,610,100 |
| 2013/02/14 | 1,310 | 1,328 | 1,261 | 1,283 | +78 | +6.5% | 4,835,400 |
| 2013/02/13 | 1,133 | 1,209 | 1,131 | 1,205 | +49 | +4.2% | 2,263,500 |
| 2013/02/12 | 1,200 | 1,236 | 1,137 | 1,156 | -17 | -1.4% | 1,828,400 |
| 2013/02/08 | 1,200 | 1,220 | 1,170 | 1,173 | -29 | -2.4% | 901,900 |
| 2013/02/07 | 1,219 | 1,224 | 1,188 | 1,202 | -22 | -1.8% | 896,900 |
| 2013/02/06 | 1,200 | 1,254 | 1,197 | 1,224 | +38 | +3.2% | 1,932,600 |
| 2013/02/05 | 1,182 | 1,237 | 1,182 | 1,186 | +4 | +0.3% | 2,152,500 |
| 2013/02/04 | 1,250 | 1,250 | 1,162 | 1,182 | -77 | -6.1% | 2,172,700 |
| 2013/02/01 | 1,225 | 1,292 | 1,224 | 1,259 | +2 | +0.2% | 2,642,000 |
| 2013/01/31 | 1,310 | 1,328 | 1,203 | 1,257 | -83 | -6.2% | 4,161,600 |
| 2013/01/30 | 1,300 | 1,405 | 1,277 | 1,340 | -12 | -0.9% | 5,522,200 |
| 2013/01/29 | 1,485 | 1,509 | 1,351 | 1,352 | -150 | -10% | 6,211,200 |
| 2013/01/28 | 1,330 | 1,547 | 1,330 | 1,502 | +180 | +13.6% | 10,547,300 |
| 2013/01/25 | 1,358 | 1,365 | 1,300 | 1,322 | -22 | -1.6% | 4,143,000 |
| 2013/01/24 | 1,300 | 1,379 | 1,286 | 1,344 | +92 | +7.3% | 7,535,400 |
| 2013/01/23 | 1,185 | 1,410 | 1,162 | 1,252 | +90 | +7.7% | 14,775,500 |
| 2013/01/22 | 1,170 | 1,177 | 1,128 | 1,162 | +15 | +1.3% | 2,953,000 |
| 2013/01/21 | 1,087 | 1,186 | 1,084 | 1,147 | +57 | +5.2% | 4,908,600 |
| 2013/01/18 | 1,131 | 1,161 | 1,077 | 1,090 | -21 | -1.9% | 2,714,700 |
2851～
2900
件表示中 / 4890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 | 105,800円 | +12.4% | +52.7% | 1.61% | 37.46倍 | 1.10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 |
| 中国塗 | 242,200円 | +10.2% | +16.7% | 3.51% | 9.24倍 | 1.48倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
| 信越ポリ | 163,000円 | +1.6% | +12.7% | 3.07% | 14.94倍 | 1.08倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
| 扶桑化学 | 347,000円 | +15.3% | +15.3% | 2.02% | 13.37倍 | 1.24倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| アース製薬 | 555,000円 | +6.1% | -3.5% | 2.16% | 36.63倍 | 1.67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 |
市場注目の銘柄
チャート関連のコラム
