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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 5,293 | 5,389 | 5,243 | 5,385 | +187 | +3.6% | 4,109,100 |
| 2024/05/09 | 5,289 | 5,321 | 5,194 | 5,198 | -91 | -1.7% | 4,698,400 |
| 2024/05/08 | 5,300 | 5,367 | 5,275 | 5,289 | -35 | -0.7% | 4,679,200 |
| 2024/05/07 | 5,346 | 5,383 | 5,278 | 5,324 | -178 | -3.2% | 6,335,400 |
| 2024/05/02 | 5,335 | 5,520 | 5,301 | 5,502 | +167 | +3.1% | 5,318,200 |
| 2024/05/01 | 5,320 | 5,409 | 5,267 | 5,335 | -29 | -0.5% | 5,583,300 |
| 2024/04/30 | 5,250 | 5,383 | 5,221 | 5,364 | +354 | +7.1% | 10,768,000 |
| 2024/04/26 | 4,750 | 5,058 | 4,748 | 5,010 | +244 | +5.1% | 9,590,300 |
| 2024/04/25 | 4,680 | 4,977 | 4,612 | 4,766 | +37 | +0.8% | 8,225,700 |
| 2024/04/24 | 4,699 | 4,755 | 4,646 | 4,729 | +66 | +1.4% | 4,048,900 |
| 2024/04/23 | 4,612 | 4,688 | 4,592 | 4,663 | +30 | +0.6% | 3,096,100 |
| 2024/04/22 | 4,646 | 4,706 | 4,612 | 4,633 | -3 | -0.1% | 3,202,900 |
| 2024/04/19 | 4,535 | 4,642 | 4,521 | 4,636 | +100 | +2.2% | 5,970,000 |
| 2024/04/18 | 4,494 | 4,603 | 4,481 | 4,536 | +93 | +2.1% | 3,391,300 |
| 2024/04/17 | 4,564 | 4,567 | 4,443 | 4,443 | -113 | -2.5% | 2,259,600 |
| 2024/04/16 | 4,496 | 4,556 | 4,450 | 4,556 | -5 | -0.1% | 2,835,800 |
| 2024/04/15 | 4,576 | 4,594 | 4,512 | 4,561 | -71 | -1.5% | 2,193,300 |
| 2024/04/12 | 4,550 | 4,643 | 4,501 | 4,632 | +104 | +2.3% | 3,985,400 |
| 2024/04/11 | 4,483 | 4,554 | 4,478 | 4,528 | -1 | ±0% | 2,549,800 |
| 2024/04/10 | 4,660 | 4,698 | 4,497 | 4,529 | -115 | -2.5% | 3,647,100 |
| 2024/04/09 | 4,675 | 4,696 | 4,592 | 4,644 | -27 | -0.6% | 2,861,600 |
| 2024/04/08 | 4,690 | 4,697 | 4,627 | 4,671 | +10 | +0.2% | 3,129,500 |
| 2024/04/05 | 4,700 | 4,745 | 4,601 | 4,661 | -81 | -1.7% | 2,985,400 |
| 2024/04/04 | 4,700 | 4,793 | 4,688 | 4,742 | +66 | +1.4% | 5,438,700 |
| 2024/04/03 | 4,589 | 4,688 | 4,476 | 4,676 | +43 | +0.9% | 4,499,000 |
| 2024/04/02 | 4,661 | 4,704 | 4,616 | 4,633 | -34 | -0.7% | 4,194,800 |
| 2024/04/01 | 4,794 | 4,814 | 4,643 | 4,667 | -110 | -2.3% | 3,243,700 |
| 2024/03/29 | 4,800 | 4,816 | 4,742 | 4,777 | -21 | -0.4% | 3,763,000 |
| 2024/03/28 | 4,953 | 4,953 | 4,779 | 4,798 | -174 | -3.5% | 4,154,000 |
| 2024/03/27 | 4,903 | 4,979 | 4,880 | 4,972 | +96 | +2% | 4,500,400 |
| 2024/03/26 | 4,802 | 4,891 | 4,795 | 4,876 | +54 | +1.1% | 2,918,500 |
| 2024/03/25 | 4,900 | 4,919 | 4,821 | 4,822 | -91 | -1.9% | 2,968,900 |
| 2024/03/22 | 4,861 | 4,971 | 4,852 | 4,913 | ±0 | ±0% | 4,215,600 |
| 2024/03/21 | 4,945 | 4,958 | 4,861 | 4,913 | +25 | +0.5% | 5,507,100 |
| 2024/03/19 | 4,879 | 4,888 | 4,818 | 4,888 | -48 | -1% | 3,670,100 |
| 2024/03/18 | 4,831 | 4,966 | 4,806 | 4,936 | +120 | +2.5% | 4,825,700 |
| 2024/03/15 | 4,673 | 4,831 | 4,652 | 4,816 | +115 | +2.4% | 5,217,000 |
| 2024/03/14 | 4,650 | 4,717 | 4,646 | 4,701 | +67 | +1.4% | 4,365,200 |
| 2024/03/13 | 4,776 | 4,783 | 4,614 | 4,634 | -135 | -2.8% | 4,743,400 |
| 2024/03/12 | 4,784 | 4,793 | 4,685 | 4,769 | -60 | -1.2% | 3,865,700 |
| 2024/03/11 | 4,799 | 4,831 | 4,721 | 4,829 | -40 | -0.8% | 4,024,500 |
| 2024/03/08 | 4,907 | 4,907 | 4,801 | 4,869 | +32 | +0.7% | 5,351,700 |
| 2024/03/07 | 4,983 | 4,990 | 4,794 | 4,837 | -93 | -1.9% | 4,196,700 |
| 2024/03/06 | 4,940 | 5,007 | 4,892 | 4,930 | -15 | -0.3% | 4,735,000 |
| 2024/03/05 | 4,766 | 4,950 | 4,731 | 4,945 | +43 | +0.9% | 4,575,100 |
| 2024/03/04 | 5,000 | 5,017 | 4,892 | 4,902 | -95 | -1.9% | 3,669,800 |
| 2024/03/01 | 4,933 | 5,002 | 4,927 | 4,997 | +23 | +0.5% | 3,923,800 |
| 2024/02/29 | 4,933 | 5,006 | 4,916 | 4,974 | -77 | -1.5% | 5,745,700 |
| 2024/02/28 | 5,097 | 5,153 | 5,050 | 5,051 | -85 | -1.7% | 4,040,700 |
| 2024/02/27 | 5,095 | 5,173 | 5,067 | 5,136 | +29 | +0.6% | 3,598,400 |
1～
50
件表示中 / 3452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 | 538,500円 | +9.3% | -0.9% | 1.11% | 54.33倍 | 6.11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 | 494,600円 | -3.7% | +4.1% | 1.66% | 24.26倍 | 5.01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 | 412,900円 | +2.0% | +4.2% | 4.75% | 111.69倍 | 0.89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 | 658,600円 | +6.0% | +131.3% | 1.82% | 14.30倍 | 1.49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 | 152,700円 | +2.9% | +72.2% | 4.85% | 91.27倍 | 1.72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
