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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,055 | 1,074 | 1,051 | 1,063 | +10 | +0.9% | 152,100 |
| 2024/06/25 | 1,054 | 1,059 | 1,049 | 1,053 | +7 | +0.7% | 112,100 |
| 2024/06/24 | 1,051 | 1,055 | 1,036 | 1,046 | +4 | +0.4% | 133,800 |
| 2024/06/21 | 1,010 | 1,045 | 1,010 | 1,042 | +26 | +2.6% | 407,800 |
| 2024/06/20 | 1,006 | 1,018 | 1,006 | 1,016 | +11 | +1.1% | 176,500 |
| 2024/06/19 | 1,036 | 1,040 | 1,005 | 1,005 | -25 | -2.4% | 185,800 |
| 2024/06/18 | 1,020 | 1,031 | 1,019 | 1,030 | +14 | +1.4% | 143,000 |
| 2024/06/17 | 1,009 | 1,017 | 998 | 1,016 | +8 | +0.8% | 205,500 |
| 2024/06/14 | 991 | 1,010 | 990 | 1,008 | +5 | +0.5% | 212,800 |
| 2024/06/13 | 1,014 | 1,015 | 1,000 | 1,003 | -9 | -0.9% | 122,300 |
| 2024/06/12 | 1,010 | 1,018 | 1,007 | 1,012 | +4 | +0.4% | 118,100 |
| 2024/06/11 | 1,005 | 1,011 | 1,002 | 1,008 | ±0 | ±0% | 106,900 |
| 2024/06/10 | 1,001 | 1,010 | 999 | 1,008 | -1 | -0.1% | 123,900 |
| 2024/06/07 | 1,000 | 1,018 | 1,000 | 1,009 | +2 | +0.2% | 112,400 |
| 2024/06/06 | 1,012 | 1,013 | 1,001 | 1,007 | +5 | +0.5% | 119,400 |
| 2024/06/05 | 1,025 | 1,027 | 1,001 | 1,002 | -28 | -2.7% | 228,500 |
| 2024/06/04 | 1,029 | 1,044 | 1,023 | 1,030 | -4 | -0.4% | 162,300 |
| 2024/06/03 | 1,035 | 1,048 | 1,029 | 1,034 | +11 | +1.1% | 160,000 |
| 2024/05/31 | 1,007 | 1,031 | 1,006 | 1,023 | +20 | +2% | 386,300 |
| 2024/05/30 | 1,000 | 1,009 | 999 | 1,003 | ±0 | ±0% | 143,300 |
| 2024/05/29 | 1,030 | 1,030 | 1,001 | 1,003 | -28 | -2.7% | 189,500 |
| 2024/05/28 | 1,043 | 1,060 | 1,031 | 1,031 | -5 | -0.5% | 250,600 |
| 2024/05/27 | 1,028 | 1,039 | 1,025 | 1,036 | +15 | +1.5% | 171,300 |
| 2024/05/24 | 1,023 | 1,032 | 1,019 | 1,021 | -15 | -1.4% | 185,200 |
| 2024/05/23 | 1,085 | 1,086 | 1,025 | 1,036 | -52 | -4.8% | 259,700 |
| 2024/05/22 | 1,093 | 1,101 | 1,088 | 1,088 | -4 | -0.4% | 220,600 |
| 2024/05/21 | 1,088 | 1,105 | 1,088 | 1,092 | +9 | +0.8% | 274,600 |
| 2024/05/20 | 1,087 | 1,101 | 1,082 | 1,083 | -3 | -0.3% | 271,400 |
| 2024/05/17 | 1,092 | 1,098 | 1,081 | 1,086 | -13 | -1.2% | 178,300 |
| 2024/05/16 | 1,099 | 1,107 | 1,088 | 1,099 | +11 | +1% | 303,900 |
| 2024/05/15 | 1,090 | 1,102 | 1,080 | 1,088 | +28 | +2.6% | 439,000 |
| 2024/05/14 | 1,040 | 1,070 | 1,030 | 1,060 | +22 | +2.1% | 351,000 |
| 2024/05/13 | 1,052 | 1,073 | 1,021 | 1,038 | +13 | +1.3% | 522,200 |
| 2024/05/10 | 1,025 | 1,032 | 1,020 | 1,025 | +5 | +0.5% | 235,500 |
| 2024/05/09 | 1,019 | 1,030 | 1,013 | 1,020 | +8 | +0.8% | 199,600 |
| 2024/05/08 | 1,011 | 1,019 | 1,005 | 1,012 | -1 | -0.1% | 245,400 |
| 2024/05/07 | 1,014 | 1,022 | 1,010 | 1,013 | +3 | +0.3% | 136,700 |
| 2024/05/02 | 1,020 | 1,020 | 1,000 | 1,010 | -5 | -0.5% | 123,000 |
| 2024/05/01 | 1,015 | 1,023 | 1,009 | 1,015 | -7 | -0.7% | 213,200 |
| 2024/04/30 | 1,023 | 1,026 | 1,016 | 1,022 | +7 | +0.7% | 261,400 |
| 2024/04/26 | 1,009 | 1,019 | 1,000 | 1,015 | +1 | +0.1% | 131,600 |
| 2024/04/25 | 1,026 | 1,030 | 1,012 | 1,014 | -5 | -0.5% | 347,800 |
| 2024/04/24 | 1,020 | 1,022 | 1,007 | 1,019 | +11 | +1.1% | 317,900 |
| 2024/04/23 | 992 | 1,009 | 989 | 1,008 | +19 | +1.9% | 269,700 |
| 2024/04/22 | 974 | 992 | 970 | 989 | +33 | +3.5% | 321,100 |
| 2024/04/19 | 963 | 963 | 952 | 956 | -9 | -0.9% | 221,300 |
| 2024/04/18 | 961 | 969 | 960 | 965 | +6 | +0.6% | 141,000 |
| 2024/04/17 | 971 | 975 | 954 | 959 | -12 | -1.2% | 154,200 |
| 2024/04/16 | 950 | 975 | 949 | 971 | +17 | +1.8% | 265,500 |
| 2024/04/15 | 937 | 955 | 937 | 954 | -13 | -1.3% | 273,100 |
251～
300
件表示中 / 5038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 | 80,600円 | +16.6% | -3.5% | 2.11% | 74.63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 |
| トリケミカル | 323,500円 | +37.5% | +4.8% | 1.08% | 21.02倍 | 3.33倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。山梨に新工場 |
| ＫＨネオケム | 261,500円 | +6.4% | +15.3% | 4.02% | 9.28倍 | 1.34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 | 382,000円 | -8.6% | +13.8% | 4.45% | 10.56倍 | 0.63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 |
| 四国化ＨＤ | 195,400円 | +0.7% | -9.1% | 2.56% | 13.00倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
