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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 937 | 955 | 937 | 954 | -13 | -1.3% | 273,100 |
| 2024/04/12 | 968 | 976 | 959 | 967 | +4 | +0.4% | 258,100 |
| 2024/04/11 | 967 | 969 | 961 | 963 | -4 | -0.4% | 155,000 |
| 2024/04/10 | 959 | 976 | 959 | 967 | +13 | +1.4% | 179,900 |
| 2024/04/09 | 960 | 960 | 952 | 954 | -6 | -0.6% | 125,500 |
| 2024/04/08 | 962 | 965 | 954 | 960 | ±0 | ±0% | 206,400 |
| 2024/04/05 | 939 | 961 | 934 | 960 | +18 | +1.9% | 316,400 |
| 2024/04/04 | 945 | 947 | 938 | 942 | ±0 | ±0% | 243,700 |
| 2024/04/03 | 938 | 945 | 931 | 942 | +1 | +0.1% | 312,600 |
| 2024/04/02 | 965 | 966 | 941 | 941 | -25 | -2.6% | 510,300 |
| 2024/04/01 | 970 | 972 | 957 | 966 | -4 | -0.4% | 409,400 |
| 2024/03/29 | 974 | 980 | 970 | 970 | -4 | -0.4% | 333,900 |
| 2024/03/28 | 983 | 986 | 971 | 974 | -11 | -1.1% | 379,900 |
| 2024/03/27 | 988 | 994 | 981 | 985 | +4 | +0.4% | 339,300 |
| 2024/03/26 | 990 | 993 | 980 | 981 | -9 | -0.9% | 461,900 |
| 2024/03/25 | 1,009 | 1,009 | 990 | 990 | -20 | -2% | 449,200 |
| 2024/03/22 | 1,007 | 1,013 | 1,001 | 1,010 | +5 | +0.5% | 358,800 |
| 2024/03/21 | 1,013 | 1,014 | 1,005 | 1,005 | -1 | -0.1% | 195,100 |
| 2024/03/19 | 1,011 | 1,015 | 1,005 | 1,006 | -4 | -0.4% | 263,600 |
| 2024/03/18 | 991 | 1,013 | 991 | 1,010 | +24 | +2.4% | 390,400 |
| 2024/03/15 | 1,001 | 1,007 | 983 | 986 | -25 | -2.5% | 1,133,600 |
| 2024/03/14 | 998 | 1,012 | 993 | 1,011 | +12 | +1.2% | 255,100 |
| 2024/03/13 | 1,002 | 1,012 | 996 | 999 | -8 | -0.8% | 210,200 |
| 2024/03/12 | 996 | 1,007 | 985 | 1,007 | +7 | +0.7% | 215,300 |
| 2024/03/11 | 1,007 | 1,015 | 994 | 1,000 | -6 | -0.6% | 363,300 |
| 2024/03/08 | 998 | 1,013 | 992 | 1,006 | -5 | -0.5% | 306,800 |
| 2024/03/07 | 1,006 | 1,015 | 995 | 1,011 | +2 | +0.2% | 450,700 |
| 2024/03/06 | 992 | 1,012 | 990 | 1,009 | +20 | +2% | 435,800 |
| 2024/03/05 | 984 | 989 | 961 | 989 | +1 | +0.1% | 659,700 |
| 2024/03/04 | 985 | 1,000 | 974 | 988 | -11 | -1.1% | 729,000 |
| 2024/03/01 | 1,021 | 1,023 | 997 | 999 | -17 | -1.7% | 666,100 |
| 2024/02/29 | 1,038 | 1,039 | 1,011 | 1,016 | -28 | -2.7% | 472,900 |
| 2024/02/28 | 1,027 | 1,046 | 1,025 | 1,044 | +13 | +1.3% | 287,900 |
| 2024/02/27 | 1,035 | 1,035 | 1,020 | 1,031 | -4 | -0.4% | 440,200 |
| 2024/02/26 | 1,040 | 1,051 | 1,026 | 1,035 | +2 | +0.2% | 373,500 |
| 2024/02/22 | 1,059 | 1,061 | 1,026 | 1,033 | -18 | -1.7% | 475,200 |
| 2024/02/21 | 1,081 | 1,083 | 1,049 | 1,051 | -35 | -3.2% | 297,900 |
| 2024/02/20 | 1,070 | 1,095 | 1,069 | 1,086 | +17 | +1.6% | 444,800 |
| 2024/02/19 | 1,053 | 1,069 | 1,036 | 1,069 | +16 | +1.5% | 424,100 |
| 2024/02/16 | 1,028 | 1,062 | 1,026 | 1,053 | +29 | +2.8% | 770,100 |
| 2024/02/15 | 1,120 | 1,125 | 1,011 | 1,024 | -168 | -14.1% | 1,460,200 |
| 2024/02/14 | 1,196 | 1,200 | 1,177 | 1,192 | -5 | -0.4% | 319,800 |
| 2024/02/13 | 1,190 | 1,202 | 1,185 | 1,197 | +7 | +0.6% | 265,100 |
| 2024/02/09 | 1,193 | 1,203 | 1,188 | 1,190 | -14 | -1.2% | 198,300 |
| 2024/02/08 | 1,216 | 1,218 | 1,188 | 1,204 | -24 | -2% | 398,400 |
| 2024/02/07 | 1,215 | 1,235 | 1,211 | 1,228 | +12 | +1% | 231,400 |
| 2024/02/06 | 1,240 | 1,240 | 1,216 | 1,216 | -25 | -2% | 212,400 |
| 2024/02/05 | 1,242 | 1,245 | 1,233 | 1,241 | -4 | -0.3% | 171,000 |
| 2024/02/02 | 1,242 | 1,255 | 1,241 | 1,245 | +4 | +0.3% | 98,400 |
| 2024/02/01 | 1,248 | 1,251 | 1,232 | 1,241 | -18 | -1.4% | 167,300 |
301～
350
件表示中 / 5039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 | 79,400円 | +16.6% | -3.5% | 2.14% | 73.52倍 | 0.83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 | 324,500円 | +37.5% | +4.8% | 1.08% | 21.09倍 | 3.34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 | 258,200円 | +6.4% | +15.3% | 4.07% | 9.17倍 | 1.33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 | 377,000円 | -8.6% | +13.8% | 4.51% | 10.43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 |
| 四国化ＨＤ | 196,700円 | +0.7% | -9.1% | 2.54% | 13.08倍 | 1.02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
