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 |
|---|---|---|---|---|---|---|---|
| 2013/06/24 | 2,650 | 2,712 | 2,545 | 2,591 | -32 | -1.2% | 600,900 |
| 2013/06/21 | 2,517 | 2,638 | 2,483 | 2,623 | -44 | -1.6% | 1,116,500 |
| 2013/06/20 | 2,650 | 2,730 | 2,602 | 2,667 | +1 | ±0% | 692,700 |
| 2013/06/19 | 2,850 | 2,850 | 2,661 | 2,666 | -79 | -2.9% | 1,091,400 |
| 2013/06/18 | 2,735 | 2,849 | 2,724 | 2,745 | +30 | +1.1% | 1,714,300 |
| 2013/06/17 | 2,650 | 2,739 | 2,601 | 2,715 | +35 | +1.3% | 1,156,900 |
| 2013/06/14 | 2,927 | 2,927 | 2,654 | 2,680 | -97 | -3.5% | 2,032,400 |
| 2013/06/13 | 2,880 | 2,964 | 2,725 | 2,777 | +32 | +1.2% | 4,509,800 |
| 2013/06/12 | 2,591 | 2,797 | 2,580 | 2,745 | -6 | -0.2% | 2,966,500 |
| 2013/06/11 | 2,772 | 2,955 | 2,660 | 2,751 | -21 | -0.8% | 4,663,300 |
| 2013/06/10 | 2,430 | 2,772 | 2,423 | 2,772 | +500 | +22% | 3,912,900 |
| 2013/06/07 | 2,400 | 2,450 | 2,131 | 2,272 | -328 | -12.6% | 3,985,600 |
| 2013/06/06 | 3,025 | 3,135 | 2,433 | 2,600 | -475 | -15.4% | 3,422,100 |
| 2013/06/05 | 3,280 | 3,345 | 3,010 | 3,075 | -170 | -5.2% | 1,788,400 |
| 2013/06/04 | 3,370 | 3,385 | 3,120 | 3,245 | -30 | -0.9% | 1,518,100 |
| 2013/06/03 | 3,145 | 3,450 | 3,140 | 3,275 | +65 | +2% | 4,225,400 |
| 2013/05/31 | 3,250 | 3,310 | 3,055 | 3,210 | +70 | +2.2% | 1,996,600 |
| 2013/05/30 | 3,265 | 3,385 | 2,998 | 3,140 | -265 | -7.8% | 4,593,200 |
| 2013/05/29 | 3,050 | 3,405 | 3,020 | 3,405 | +500 | +17.2% | 4,760,100 |
| 2013/05/28 | 2,870 | 2,960 | 2,866 | 2,905 | -35 | -1.2% | 1,272,600 |
| 2013/05/27 | 3,160 | 3,190 | 2,863 | 2,940 | -80 | -2.6% | 2,389,500 |
| 2013/05/24 | 2,910 | 3,150 | 2,760 | 3,020 | +171 | +6% | 2,819,100 |
| 2013/05/23 | 3,105 | 3,275 | 2,849 | 2,849 | -326 | -10.3% | 2,790,100 |
| 2013/05/22 | 3,150 | 3,240 | 3,105 | 3,175 | -90 | -2.8% | 1,220,100 |
| 2013/05/21 | 3,360 | 3,535 | 3,220 | 3,265 | -85 | -2.5% | 1,888,800 |
| 2013/05/20 | 3,350 | 3,595 | 3,285 | 3,350 | +70 | +2.1% | 4,892,200 |
| 2013/05/17 | 3,200 | 3,340 | 3,025 | 3,280 | +100 | +3.1% | 2,400,600 |
| 2013/05/16 | 3,305 | 3,545 | 2,910 | 3,180 | -195 | -5.8% | 4,871,300 |
| 2013/05/15 | 3,760 | 3,770 | 3,175 | 3,375 | -225 | -6.3% | 4,048,300 |
| 2013/05/14 | 3,130 | 3,700 | 3,120 | 3,600 | +330 | +10.1% | 8,762,600 |
| 2013/05/13 | 3,430 | 3,450 | 3,205 | 3,270 | -230 | -6.6% | 5,295,900 |
| 2013/05/10 | 3,610 | 3,800 | 3,150 | 3,500 | -320 | -8.4% | 11,196,000 |
| 2013/05/09 | 3,930 | 4,295 | 3,710 | 3,820 | -180 | -4.5% | 17,095,900 |
| 2013/05/08 | 4,000 | 4,000 | 3,520 | 4,000 | +700 | +21.2% | 9,945,600 |
| 2013/05/07 | 3,195 | 3,300 | 3,100 | 3,300 | +500 | +17.9% | 6,458,600 |
| 2013/05/02 | 2,455 | 2,800 | 2,413 | 2,800 | +500 | +21.7% | 27,139,500 |
| 2013/05/01 | 2,500 | 2,810 | 2,237 | 2,300 | -10 | -0.4% | 33,048,100 |
| 2013/04/30 | 1,980 | 2,310 | 1,950 | 2,310 | +400 | +20.9% | 15,289,100 |
| 2013/04/26 | 1,975 | 2,049 | 1,902 | 1,910 | -165 | -8% | 5,050,200 |
| 2013/04/25 | 2,050 | 2,248 | 1,909 | 2,075 | +170 | +8.9% | 17,827,800 |
| 2013/04/24 | 1,531 | 1,908 | 1,511 | 1,905 | +397 | +26.3% | 15,617,000 |
| 2013/04/23 | 1,526 | 1,528 | 1,489 | 1,508 | -23 | -1.5% | 1,424,900 |
| 2013/04/22 | 1,527 | 1,564 | 1,515 | 1,531 | +48 | +3.2% | 3,057,600 |
| 2013/04/19 | 1,465 | 1,505 | 1,445 | 1,483 | +40 | +2.8% | 1,231,800 |
| 2013/04/18 | 1,489 | 1,495 | 1,438 | 1,443 | -46 | -3.1% | 1,330,600 |
| 2013/04/17 | 1,447 | 1,537 | 1,440 | 1,489 | +56 | +3.9% | 3,488,500 |
| 2013/04/16 | 1,364 | 1,447 | 1,353 | 1,433 | +62 | +4.5% | 1,543,300 |
| 2013/04/15 | 1,388 | 1,402 | 1,370 | 1,371 | -17 | -1.2% | 511,500 |
| 2013/04/12 | 1,400 | 1,405 | 1,381 | 1,388 | -22 | -1.6% | 473,800 |
| 2013/04/11 | 1,450 | 1,451 | 1,398 | 1,410 | -30 | -2.1% | 766,800 |
2951～
3000
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
