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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,646 | 3,690 | 3,617 | 3,637 | -9 | -0.2% | 4,863,600 |
| 2025/02/14 | 3,668 | 3,712 | 3,630 | 3,646 | -92 | -2.5% | 6,384,200 |
| 2025/02/13 | 3,550 | 3,785 | 3,550 | 3,738 | +210 | +6% | 8,174,600 |
| 2025/02/12 | 3,586 | 3,618 | 3,520 | 3,528 | -198 | -5.3% | 9,619,900 |
| 2025/02/10 | 3,800 | 3,805 | 3,718 | 3,726 | -107 | -2.8% | 5,139,900 |
| 2025/02/07 | 3,809 | 3,850 | 3,786 | 3,833 | -18 | -0.5% | 4,943,900 |
| 2025/02/06 | 3,895 | 3,917 | 3,805 | 3,851 | -84 | -2.1% | 8,892,400 |
| 2025/02/05 | 3,925 | 3,980 | 3,898 | 3,935 | -82 | -2% | 6,228,300 |
| 2025/02/04 | 4,174 | 4,182 | 3,998 | 4,017 | -100 | -2.4% | 6,748,200 |
| 2025/02/03 | 4,048 | 4,208 | 3,990 | 4,117 | -160 | -3.7% | 8,325,000 |
| 2025/01/31 | 4,422 | 4,474 | 4,267 | 4,277 | -135 | -3.1% | 6,138,000 |
| 2025/01/30 | 4,343 | 4,413 | 4,331 | 4,412 | +17 | +0.4% | 2,973,500 |
| 2025/01/29 | 4,459 | 4,487 | 4,370 | 4,395 | -57 | -1.3% | 4,201,000 |
| 2025/01/28 | 4,423 | 4,505 | 4,374 | 4,452 | +64 | +1.5% | 4,337,700 |
| 2025/01/27 | 4,400 | 4,447 | 4,385 | 4,388 | +58 | +1.3% | 3,685,600 |
| 2025/01/24 | 4,400 | 4,424 | 4,330 | 4,330 | -98 | -2.2% | 3,833,300 |
| 2025/01/23 | 4,450 | 4,460 | 4,390 | 4,428 | -49 | -1.1% | 3,550,900 |
| 2025/01/22 | 4,518 | 4,564 | 4,461 | 4,477 | +27 | +0.6% | 3,185,500 |
| 2025/01/21 | 4,483 | 4,549 | 4,441 | 4,450 | +33 | +0.7% | 5,406,300 |
| 2025/01/20 | 4,300 | 4,475 | 4,288 | 4,417 | +336 | +8.2% | 13,541,200 |
| 2025/01/17 | 4,060 | 4,081 | 4,015 | 4,081 | -2 | ±0% | 3,853,900 |
| 2025/01/16 | 4,084 | 4,118 | 4,047 | 4,083 | -6 | -0.1% | 3,620,700 |
| 2025/01/15 | 4,186 | 4,194 | 4,060 | 4,089 | -68 | -1.6% | 4,046,000 |
| 2025/01/14 | 4,135 | 4,180 | 4,090 | 4,157 | +27 | +0.7% | 4,595,900 |
| 2025/01/10 | 4,165 | 4,197 | 4,118 | 4,130 | -61 | -1.5% | 4,075,100 |
| 2025/01/09 | 4,225 | 4,232 | 4,163 | 4,191 | -34 | -0.8% | 3,789,900 |
| 2025/01/08 | 4,309 | 4,345 | 4,221 | 4,225 | -99 | -2.3% | 4,339,700 |
| 2025/01/07 | 4,300 | 4,358 | 4,296 | 4,324 | +24 | +0.6% | 3,602,900 |
| 2025/01/06 | 4,352 | 4,362 | 4,268 | 4,300 | -52 | -1.2% | 4,576,800 |
| 2024/12/30 | 4,432 | 4,437 | 4,331 | 4,352 | -58 | -1.3% | 3,186,300 |
| 2024/12/27 | 4,350 | 4,428 | 4,327 | 4,410 | +89 | +2.1% | 3,476,100 |
| 2024/12/26 | 4,300 | 4,345 | 4,290 | 4,321 | -15 | -0.3% | 3,714,500 |
| 2024/12/25 | 4,400 | 4,400 | 4,303 | 4,336 | -60 | -1.4% | 3,224,800 |
| 2024/12/24 | 4,385 | 4,424 | 4,379 | 4,396 | +15 | +0.3% | 1,830,600 |
| 2024/12/23 | 4,415 | 4,444 | 4,368 | 4,381 | -1 | ±0% | 2,630,200 |
| 2024/12/20 | 4,414 | 4,419 | 4,336 | 4,382 | +30 | +0.7% | 6,967,900 |
| 2024/12/19 | 4,333 | 4,383 | 4,324 | 4,352 | +9 | +0.2% | 3,865,700 |
| 2024/12/18 | 4,275 | 4,383 | 4,265 | 4,343 | +107 | +2.5% | 5,321,800 |
| 2024/12/17 | 4,250 | 4,263 | 4,213 | 4,236 | -18 | -0.4% | 5,050,900 |
| 2024/12/16 | 4,280 | 4,289 | 4,203 | 4,254 | -56 | -1.3% | 5,611,700 |
| 2024/12/13 | 4,373 | 4,413 | 4,262 | 4,310 | -139 | -3.1% | 8,728,100 |
| 2024/12/12 | 4,444 | 4,521 | 4,442 | 4,449 | +15 | +0.3% | 4,517,600 |
| 2024/12/11 | 4,469 | 4,498 | 4,394 | 4,434 | -68 | -1.5% | 6,867,000 |
| 2024/12/10 | 4,622 | 4,662 | 4,502 | 4,502 | -88 | -1.9% | 6,011,200 |
| 2024/12/09 | 4,673 | 4,676 | 4,590 | 4,590 | -92 | -2% | 3,801,500 |
| 2024/12/06 | 4,814 | 4,818 | 4,676 | 4,682 | -62 | -1.3% | 3,802,100 |
| 2024/12/05 | 4,925 | 4,933 | 4,725 | 4,744 | -177 | -3.6% | 6,215,500 |
| 2024/12/04 | 4,924 | 4,943 | 4,877 | 4,921 | -5 | -0.1% | 2,921,000 |
| 2024/12/03 | 4,920 | 4,951 | 4,849 | 4,926 | +55 | +1.1% | 5,330,600 |
| 2024/12/02 | 4,758 | 4,878 | 4,755 | 4,871 | +122 | +2.6% | 3,792,600 |
51～
100
件表示中 / 3691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 | 370,400円 | +6.0% | +4.0% | 2.11% | 22.99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 | 851,400円 | +1.7% | +5.0% | 2.94% | 34.17倍 | 7.36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 | 443,200円 | +7.7% | +206.9% | 4.42% | 59.27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 | 767,900円 | +2.2% | +10.2% | 1.56% | 14.75倍 | 1.48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 | 145,400円 | +0.9% | +380.2% | 5.36% | 20.03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
