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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,274 | 1,274 | 1,244 | 1,259 | -17 | -1.3% | 190,600 |
| 2024/01/30 | 1,275 | 1,290 | 1,260 | 1,276 | +6 | +0.5% | 271,000 |
| 2024/01/29 | 1,256 | 1,276 | 1,247 | 1,270 | +16 | +1.3% | 290,600 |
| 2024/01/26 | 1,244 | 1,260 | 1,228 | 1,254 | +12 | +1% | 204,200 |
| 2024/01/25 | 1,240 | 1,252 | 1,224 | 1,242 | +1 | +0.1% | 152,900 |
| 2024/01/24 | 1,235 | 1,246 | 1,227 | 1,241 | +9 | +0.7% | 159,000 |
| 2024/01/23 | 1,220 | 1,240 | 1,219 | 1,232 | +14 | +1.1% | 178,900 |
| 2024/01/22 | 1,222 | 1,229 | 1,213 | 1,218 | +2 | +0.2% | 242,500 |
| 2024/01/19 | 1,213 | 1,222 | 1,210 | 1,216 | +3 | +0.2% | 127,400 |
| 2024/01/18 | 1,218 | 1,220 | 1,211 | 1,213 | -6 | -0.5% | 145,100 |
| 2024/01/17 | 1,243 | 1,248 | 1,219 | 1,219 | -24 | -1.9% | 173,700 |
| 2024/01/16 | 1,250 | 1,259 | 1,243 | 1,243 | -4 | -0.3% | 102,300 |
| 2024/01/15 | 1,249 | 1,250 | 1,239 | 1,247 | -2 | -0.2% | 110,500 |
| 2024/01/12 | 1,263 | 1,263 | 1,245 | 1,249 | -4 | -0.3% | 186,100 |
| 2024/01/11 | 1,265 | 1,272 | 1,252 | 1,253 | -8 | -0.6% | 196,000 |
| 2024/01/10 | 1,252 | 1,261 | 1,247 | 1,261 | +7 | +0.6% | 173,200 |
| 2024/01/09 | 1,244 | 1,264 | 1,240 | 1,254 | +18 | +1.5% | 186,700 |
| 2024/01/05 | 1,270 | 1,274 | 1,235 | 1,236 | -23 | -1.8% | 211,600 |
| 2024/01/04 | 1,252 | 1,268 | 1,240 | 1,259 | +7 | +0.6% | 213,400 |
| 2023/12/29 | 1,238 | 1,261 | 1,233 | 1,252 | +12 | +1% | 244,800 |
| 2023/12/28 | 1,222 | 1,242 | 1,211 | 1,240 | +24 | +2% | 218,800 |
| 2023/12/27 | 1,155 | 1,217 | 1,155 | 1,216 | +59 | +5.1% | 684,500 |
| 2023/12/26 | 1,167 | 1,174 | 1,155 | 1,157 | -11 | -0.9% | 299,100 |
| 2023/12/25 | 1,193 | 1,199 | 1,168 | 1,168 | -26 | -2.2% | 294,600 |
| 2023/12/22 | 1,192 | 1,204 | 1,190 | 1,194 | +1 | +0.1% | 215,200 |
| 2023/12/21 | 1,196 | 1,205 | 1,189 | 1,193 | -14 | -1.2% | 214,700 |
| 2023/12/20 | 1,223 | 1,224 | 1,201 | 1,207 | -2 | -0.2% | 220,100 |
| 2023/12/19 | 1,200 | 1,215 | 1,194 | 1,209 | +11 | +0.9% | 296,500 |
| 2023/12/18 | 1,190 | 1,203 | 1,179 | 1,198 | -1 | -0.1% | 209,300 |
| 2023/12/15 | 1,217 | 1,228 | 1,192 | 1,199 | +2 | +0.2% | 288,300 |
| 2023/12/14 | 1,192 | 1,223 | 1,189 | 1,197 | +17 | +1.4% | 415,800 |
| 2023/12/13 | 1,128 | 1,191 | 1,128 | 1,180 | +60 | +5.4% | 630,500 |
| 2023/12/12 | 1,126 | 1,135 | 1,114 | 1,120 | -6 | -0.5% | 248,000 |
| 2023/12/11 | 1,122 | 1,142 | 1,122 | 1,126 | +2 | +0.2% | 255,300 |
| 2023/12/08 | 1,150 | 1,151 | 1,118 | 1,124 | -32 | -2.8% | 438,800 |
| 2023/12/07 | 1,180 | 1,180 | 1,156 | 1,156 | -31 | -2.6% | 345,600 |
| 2023/12/06 | 1,178 | 1,189 | 1,172 | 1,187 | +10 | +0.8% | 250,900 |
| 2023/12/05 | 1,202 | 1,206 | 1,177 | 1,177 | -22 | -1.8% | 276,300 |
| 2023/12/04 | 1,210 | 1,210 | 1,191 | 1,199 | -3 | -0.2% | 313,000 |
| 2023/12/01 | 1,224 | 1,227 | 1,202 | 1,202 | -20 | -1.6% | 226,800 |
| 2023/11/30 | 1,210 | 1,225 | 1,203 | 1,222 | +20 | +1.7% | 389,700 |
| 2023/11/29 | 1,211 | 1,220 | 1,202 | 1,202 | -12 | -1% | 156,300 |
| 2023/11/28 | 1,222 | 1,222 | 1,202 | 1,214 | +1 | +0.1% | 177,000 |
| 2023/11/27 | 1,240 | 1,246 | 1,212 | 1,213 | -24 | -1.9% | 249,800 |
| 2023/11/24 | 1,227 | 1,242 | 1,227 | 1,237 | +16 | +1.3% | 270,800 |
| 2023/11/22 | 1,218 | 1,229 | 1,214 | 1,221 | ±0 | ±0% | 180,000 |
| 2023/11/21 | 1,202 | 1,222 | 1,195 | 1,221 | +20 | +1.7% | 348,500 |
| 2023/11/20 | 1,195 | 1,209 | 1,194 | 1,201 | -1 | -0.1% | 201,200 |
| 2023/11/17 | 1,181 | 1,202 | 1,169 | 1,202 | +19 | +1.6% | 250,700 |
| 2023/11/16 | 1,186 | 1,188 | 1,173 | 1,183 | -9 | -0.8% | 242,100 |
351～
400
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 | 79,800円 | +16.6% | -3.5% | 2.13% | 73.89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 | 345,500円 | +37.5% | +4.8% | 1.01% | 22.45倍 | 3.56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 | 263,400円 | +6.4% | +15.3% | 3.99% | 9.35倍 | 1.36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 | 377,500円 | -8.6% | +13.8% | 4.50% | 10.44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 | 197,200円 | +0.7% | -9.1% | 2.54% | 13.11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
