第一三共の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 3,557 | 3,640 | 3,545 | 3,633 | +103 | +2.9% | 5,277,200 |
| 2025/09/17 | 3,569 | 3,578 | 3,507 | 3,530 | -48 | -1.3% | 4,866,900 |
| 2025/09/16 | 3,530 | 3,593 | 3,513 | 3,578 | +34 | +1% | 5,581,000 |
| 2025/09/12 | 3,594 | 3,594 | 3,528 | 3,544 | +20 | +0.6% | 6,459,100 |
| 2025/09/11 | 3,546 | 3,568 | 3,463 | 3,524 | -32 | -0.9% | 7,600,700 |
| 2025/09/10 | 3,650 | 3,681 | 3,556 | 3,556 | -124 | -3.4% | 6,940,600 |
| 2025/09/09 | 3,692 | 3,742 | 3,680 | 3,680 | -24 | -0.6% | 4,232,100 |
| 2025/09/08 | 3,668 | 3,710 | 3,611 | 3,704 | +83 | +2.3% | 4,952,900 |
| 2025/09/05 | 3,572 | 3,623 | 3,566 | 3,621 | +5 | +0.1% | 2,947,600 |
| 2025/09/04 | 3,599 | 3,616 | 3,561 | 3,616 | +63 | +1.8% | 3,537,800 |
| 2025/09/03 | 3,537 | 3,577 | 3,523 | 3,553 | +35 | +1% | 4,216,100 |
| 2025/09/02 | 3,565 | 3,572 | 3,517 | 3,518 | -47 | -1.3% | 2,808,100 |
| 2025/09/01 | 3,554 | 3,597 | 3,530 | 3,565 | +36 | +1% | 2,768,600 |
| 2025/08/29 | 3,590 | 3,595 | 3,529 | 3,529 | -63 | -1.8% | 4,102,800 |
| 2025/08/28 | 3,600 | 3,611 | 3,575 | 3,592 | +26 | +0.7% | 3,993,400 |
| 2025/08/27 | 3,596 | 3,600 | 3,545 | 3,566 | -22 | -0.6% | 3,480,300 |
| 2025/08/26 | 3,672 | 3,685 | 3,588 | 3,588 | -128 | -3.4% | 6,903,900 |
| 2025/08/25 | 3,705 | 3,731 | 3,688 | 3,716 | +16 | +0.4% | 4,656,800 |
| 2025/08/22 | 3,747 | 3,781 | 3,691 | 3,700 | -10 | -0.3% | 7,092,100 |
| 2025/08/21 | 3,805 | 3,831 | 3,709 | 3,710 | -287 | -7.2% | 17,167,900 |
| 2025/08/20 | 3,998 | 4,070 | 3,947 | 3,997 | +34 | +0.9% | 7,047,900 |
| 2025/08/19 | 3,822 | 3,989 | 3,816 | 3,963 | +181 | +4.8% | 8,393,400 |
| 2025/08/18 | 3,718 | 3,797 | 3,716 | 3,782 | +106 | +2.9% | 5,171,700 |
| 2025/08/15 | 3,641 | 3,682 | 3,621 | 3,676 | +105 | +2.9% | 5,005,400 |
| 2025/08/14 | 3,655 | 3,687 | 3,511 | 3,571 | -14 | -0.4% | 6,047,600 |
| 2025/08/13 | 3,551 | 3,648 | 3,533 | 3,585 | +19 | +0.5% | 4,301,000 |
| 2025/08/12 | 3,550 | 3,610 | 3,528 | 3,566 | +16 | +0.5% | 6,550,800 |
| 2025/08/08 | 3,610 | 3,628 | 3,550 | 3,550 | -50 | -1.4% | 5,793,900 |
| 2025/08/07 | 3,597 | 3,648 | 3,574 | 3,600 | -58 | -1.6% | 3,965,000 |
| 2025/08/06 | 3,550 | 3,695 | 3,545 | 3,658 | +92 | +2.6% | 5,230,500 |
| 2025/08/05 | 3,620 | 3,620 | 3,542 | 3,566 | -54 | -1.5% | 4,461,800 |
| 2025/08/04 | 3,675 | 3,690 | 3,584 | 3,620 | -58 | -1.6% | 3,656,600 |
| 2025/08/01 | 3,790 | 3,818 | 3,635 | 3,678 | -42 | -1.1% | 6,906,800 |
| 2025/07/31 | 3,663 | 3,805 | 3,621 | 3,720 | +67 | +1.8% | 10,509,700 |
| 2025/07/30 | 3,652 | 3,692 | 3,611 | 3,653 | +11 | +0.3% | 5,216,400 |
| 2025/07/29 | 3,614 | 3,657 | 3,609 | 3,642 | -18 | -0.5% | 3,510,800 |
| 2025/07/28 | 3,635 | 3,675 | 3,631 | 3,660 | +30 | +0.8% | 3,474,600 |
| 2025/07/25 | 3,683 | 3,685 | 3,608 | 3,630 | -36 | -1% | 3,290,600 |
| 2025/07/24 | 3,688 | 3,693 | 3,629 | 3,666 | +22 | +0.6% | 5,759,200 |
| 2025/07/23 | 3,597 | 3,657 | 3,563 | 3,644 | +150 | +4.3% | 6,177,100 |
| 2025/07/22 | 3,551 | 3,586 | 3,484 | 3,494 | -104 | -2.9% | 6,203,600 |
| 2025/07/18 | 3,588 | 3,616 | 3,546 | 3,598 | +10 | +0.3% | 5,050,600 |
| 2025/07/17 | 3,470 | 3,597 | 3,452 | 3,588 | +114 | +3.3% | 7,255,000 |
| 2025/07/16 | 3,431 | 3,514 | 3,422 | 3,474 | +64 | +1.9% | 5,563,400 |
| 2025/07/15 | 3,358 | 3,438 | 3,350 | 3,410 | +72 | +2.2% | 5,609,800 |
| 2025/07/14 | 3,231 | 3,347 | 3,230 | 3,338 | +80 | +2.5% | 5,227,600 |
| 2025/07/11 | 3,242 | 3,262 | 3,198 | 3,258 | +48 | +1.5% | 3,993,200 |
| 2025/07/10 | 3,191 | 3,210 | 3,158 | 3,210 | -12 | -0.4% | 5,716,700 |
| 2025/07/09 | 3,232 | 3,243 | 3,176 | 3,222 | +87 | +2.8% | 4,651,200 |
| 2025/07/08 | 3,150 | 3,167 | 3,118 | 3,135 | -33 | -1% | 5,751,200 |
1～
50
件表示中 / 3786件
類似銘柄と比較する
現在ご覧いただいている「第一三共」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 |
|---|---|---|---|---|---|---|---|---|
| 第一三共 | 363,300円 | +6.0% | +4.0% | 2.15% | 22.42倍 | 4.14倍 |
|
国内製薬大手。循環器と感染症薬強い。英アストラゼネカ社と提携し、がん領域の開拓中 |
| 中外薬 | 676,800円 | +1.7% | +5.0% | 3.69% | 27.17倍 | 5.61倍 |
|
ロシュ傘下で成長続ける異色の医薬品大手。抗体・バイオで先行、抗がん剤、骨・関節領域に強い |
| 武 田 | 445,000円 | -1.1% | +75.3% | 4.49% | 30.82倍 | 1.01倍 |
|
国内製薬首位。がん、中枢神経、消化器、希少疾患等に重点。巨額買収で世界売上上位１０強入り |
| 大塚ＨＤ | 817,700円 | +2.2% | +28.0% | 1.71% | 13.09倍 | 1.59倍 |
|
国内製薬大手で抗精神病薬が主力。ポカリスエットなど機能性食品も拡大。世界９０カ所に工場 |
| アステラス薬 | 165,000円 | +0.9% | +380.2% | 4.73% | 22.73倍 | 1.95倍 |
|
医薬品国内２位。開発技術起点の研究開発体制。前立腺がん薬が柱。遺伝子・細胞治療技術育成 |
市場注目の銘柄
チャート関連のコラム
