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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 4,049 | 4,086 | 4,013 | 4,040 | -54 | -1.3% | 3,334,200 |
| 2023/02/01 | 4,035 | 4,097 | 3,993 | 4,094 | +30 | +0.7% | 5,182,200 |
| 2023/01/31 | 4,250 | 4,303 | 4,041 | 4,064 | -210 | -4.9% | 5,926,700 |
| 2023/01/30 | 4,387 | 4,404 | 4,241 | 4,274 | -61 | -1.4% | 3,211,100 |
| 2023/01/27 | 4,426 | 4,430 | 4,329 | 4,335 | -42 | -1% | 2,572,100 |
| 2023/01/26 | 4,361 | 4,413 | 4,352 | 4,377 | -13 | -0.3% | 2,562,000 |
| 2023/01/25 | 4,329 | 4,395 | 4,324 | 4,390 | +35 | +0.8% | 2,748,300 |
| 2023/01/24 | 4,310 | 4,377 | 4,282 | 4,355 | +85 | +2% | 3,668,500 |
| 2023/01/23 | 4,245 | 4,292 | 4,203 | 4,270 | +62 | +1.5% | 2,803,000 |
| 2023/01/20 | 4,158 | 4,210 | 4,121 | 4,208 | +43 | +1% | 2,261,500 |
| 2023/01/19 | 4,248 | 4,248 | 4,142 | 4,165 | -86 | -2% | 2,638,900 |
| 2023/01/18 | 4,125 | 4,277 | 4,125 | 4,251 | +169 | +4.1% | 4,183,600 |
| 2023/01/17 | 4,071 | 4,106 | 4,019 | 4,082 | -9 | -0.2% | 2,499,200 |
| 2023/01/16 | 4,131 | 4,131 | 4,045 | 4,091 | -43 | -1% | 3,392,200 |
| 2023/01/13 | 4,034 | 4,146 | 4,001 | 4,134 | +90 | +2.2% | 4,878,700 |
| 2023/01/12 | 3,976 | 4,047 | 3,940 | 4,044 | +92 | +2.3% | 4,412,900 |
| 2023/01/11 | 4,020 | 4,041 | 3,926 | 3,952 | -78 | -1.9% | 4,423,300 |
| 2023/01/10 | 4,183 | 4,199 | 3,985 | 4,030 | -35 | -0.9% | 6,718,000 |
| 2023/01/06 | 3,908 | 4,080 | 3,901 | 4,065 | +138 | +3.5% | 4,763,300 |
| 2023/01/05 | 4,038 | 4,040 | 3,910 | 3,927 | -78 | -1.9% | 4,683,100 |
| 2023/01/04 | 4,200 | 4,201 | 3,985 | 4,005 | -245 | -5.8% | 3,557,400 |
| 2022/12/30 | 4,265 | 4,296 | 4,238 | 4,250 | +27 | +0.6% | 2,652,600 |
| 2022/12/29 | 4,218 | 4,226 | 4,152 | 4,223 | +9 | +0.2% | 2,070,300 |
| 2022/12/28 | 4,205 | 4,260 | 4,179 | 4,214 | -33 | -0.8% | 2,116,100 |
| 2022/12/27 | 4,243 | 4,294 | 4,222 | 4,247 | -1 | ±0% | 1,261,300 |
| 2022/12/26 | 4,255 | 4,307 | 4,235 | 4,248 | -36 | -0.8% | 895,900 |
| 2022/12/23 | 4,256 | 4,291 | 4,224 | 4,284 | -26 | -0.6% | 2,142,900 |
| 2022/12/22 | 4,307 | 4,328 | 4,222 | 4,310 | +1 | ±0% | 2,661,000 |
| 2022/12/21 | 4,284 | 4,324 | 4,221 | 4,309 | -8 | -0.2% | 3,848,200 |
| 2022/12/20 | 4,448 | 4,530 | 4,245 | 4,317 | -120 | -2.7% | 3,772,500 |
| 2022/12/19 | 4,464 | 4,472 | 4,376 | 4,437 | -81 | -1.8% | 2,645,100 |
| 2022/12/16 | 4,463 | 4,523 | 4,442 | 4,518 | +12 | +0.3% | 3,664,200 |
| 2022/12/15 | 4,510 | 4,560 | 4,486 | 4,506 | -5 | -0.1% | 2,075,000 |
| 2022/12/14 | 4,456 | 4,521 | 4,434 | 4,511 | +55 | +1.2% | 2,727,100 |
| 2022/12/13 | 4,424 | 4,458 | 4,404 | 4,456 | +83 | +1.9% | 2,112,900 |
| 2022/12/12 | 4,382 | 4,392 | 4,348 | 4,373 | -32 | -0.7% | 2,038,200 |
| 2022/12/09 | 4,346 | 4,446 | 4,341 | 4,405 | -11 | -0.2% | 4,560,900 |
| 2022/12/08 | 4,369 | 4,433 | 4,334 | 4,416 | +76 | +1.8% | 4,435,100 |
| 2022/12/07 | 4,316 | 4,375 | 4,277 | 4,340 | ±0 | ±0% | 3,929,200 |
| 2022/12/06 | 4,308 | 4,382 | 4,270 | 4,340 | +21 | +0.5% | 4,045,000 |
| 2022/12/05 | 4,399 | 4,400 | 4,294 | 4,319 | -86 | -2% | 4,999,000 |
| 2022/12/02 | 4,533 | 4,539 | 4,363 | 4,405 | -192 | -4.2% | 4,518,800 |
| 2022/12/01 | 4,618 | 4,618 | 4,563 | 4,597 | +79 | +1.7% | 3,817,700 |
| 2022/11/30 | 4,521 | 4,544 | 4,490 | 4,518 | -18 | -0.4% | 6,386,800 |
| 2022/11/29 | 4,570 | 4,602 | 4,519 | 4,536 | -26 | -0.6% | 3,742,600 |
| 2022/11/28 | 4,570 | 4,610 | 4,517 | 4,562 | -31 | -0.7% | 3,835,800 |
| 2022/11/25 | 4,700 | 4,706 | 4,591 | 4,593 | -46 | -1% | 2,935,200 |
| 2022/11/24 | 4,759 | 4,776 | 4,637 | 4,639 | -58 | -1.2% | 4,339,300 |
| 2022/11/22 | 4,700 | 4,759 | 4,693 | 4,697 | +82 | +1.8% | 3,431,100 |
| 2022/11/21 | 4,700 | 4,723 | 4,590 | 4,615 | -72 | -1.5% | 3,267,300 |
551～
600
件表示中 / 3692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 | 370,200円 | +6.0% | +4.0% | 2.11% | 22.98倍 | 4.25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 | 862,000円 | +1.7% | +5.0% | 2.90% | 34.60倍 | 7.46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 | 441,900円 | +7.7% | +206.9% | 4.44% | 59.10倍 | 1.00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 | 769,700円 | +2.2% | +10.2% | 1.56% | 14.78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 | 145,800円 | +0.9% | +380.2% | 5.35% | 20.08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
