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 |
|---|---|---|---|---|---|---|---|
| 2025/10/31 | 3,893 | 3,945 | 3,562 | 3,669 | -173 | -4.5% | 10,531,600 |
| 2025/10/30 | 3,879 | 3,881 | 3,800 | 3,842 | -23 | -0.6% | 5,444,900 |
| 2025/10/29 | 3,931 | 3,956 | 3,837 | 3,865 | -114 | -2.9% | 3,636,200 |
| 2025/10/28 | 4,057 | 4,066 | 3,979 | 3,979 | -20 | -0.5% | 3,700,200 |
| 2025/10/27 | 4,075 | 4,088 | 3,999 | 3,999 | -6 | -0.1% | 4,148,000 |
| 2025/10/24 | 4,068 | 4,092 | 4,005 | 4,005 | -52 | -1.3% | 3,085,000 |
| 2025/10/23 | 4,077 | 4,120 | 4,016 | 4,057 | -30 | -0.7% | 3,967,500 |
| 2025/10/22 | 4,116 | 4,152 | 4,035 | 4,087 | -37 | -0.9% | 4,903,000 |
| 2025/10/21 | 4,084 | 4,170 | 4,080 | 4,124 | +20 | +0.5% | 4,130,200 |
| 2025/10/20 | 4,120 | 4,121 | 4,037 | 4,104 | +108 | +2.7% | 4,577,800 |
| 2025/10/17 | 4,044 | 4,097 | 3,987 | 3,996 | -95 | -2.3% | 4,957,200 |
| 2025/10/16 | 4,050 | 4,091 | 3,934 | 4,091 | +56 | +1.4% | 4,743,900 |
| 2025/10/15 | 3,883 | 4,062 | 3,878 | 4,035 | +135 | +3.5% | 7,052,400 |
| 2025/10/14 | 3,950 | 3,979 | 3,872 | 3,900 | -164 | -4% | 8,359,600 |
| 2025/10/10 | 4,160 | 4,168 | 4,042 | 4,064 | -110 | -2.6% | 8,345,900 |
| 2025/10/09 | 4,085 | 4,178 | 4,077 | 4,174 | +100 | +2.5% | 6,968,500 |
| 2025/10/08 | 4,118 | 4,165 | 4,053 | 4,074 | +73 | +1.8% | 10,429,500 |
| 2025/10/07 | 3,939 | 4,011 | 3,920 | 4,001 | +96 | +2.5% | 8,912,000 |
| 2025/10/06 | 3,806 | 3,905 | 3,803 | 3,905 | +177 | +4.7% | 9,919,100 |
| 2025/10/03 | 3,640 | 3,755 | 3,627 | 3,728 | +89 | +2.4% | 7,440,900 |
| 2025/10/02 | 3,538 | 3,667 | 3,475 | 3,639 | +259 | +7.7% | 15,492,800 |
| 2025/10/01 | 3,385 | 3,403 | 3,334 | 3,380 | +65 | +2% | 7,347,600 |
| 2025/09/30 | 3,295 | 3,315 | 3,275 | 3,315 | +20 | +0.6% | 6,055,800 |
| 2025/09/29 | 3,375 | 3,388 | 3,285 | 3,295 | -52 | -1.6% | 6,536,000 |
| 2025/09/26 | 3,345 | 3,375 | 3,295 | 3,347 | -68 | -2% | 9,416,300 |
| 2025/09/25 | 3,419 | 3,425 | 3,386 | 3,415 | ±0 | ±0% | 5,107,600 |
| 2025/09/24 | 3,409 | 3,432 | 3,347 | 3,415 | -27 | -0.8% | 9,920,900 |
| 2025/09/22 | 3,531 | 3,531 | 3,442 | 3,442 | -101 | -2.9% | 6,131,700 |
| 2025/09/19 | 3,639 | 3,662 | 3,529 | 3,543 | -90 | -2.5% | 6,768,900 |
| 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 |
1～
50
件表示中 / 3815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 | 366,900円 | +6.0% | +4.0% | 2.13% | 22.64倍 | 4.18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 | 704,900円 | +1.7% | +5.0% | 3.55% | 28.29倍 | 5.84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 | 415,300円 | -1.8% | +38.8% | 4.82% | 42.87倍 | 0.92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 | 837,400円 | +2.2% | +28.0% | 1.67% | 13.40倍 | 1.62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 | 161,350円 | +6.2% | +636.3% | 4.83% | 16.05倍 | 1.79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
