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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 4,944 | 5,118 | 4,944 | 5,107 | +190 | +3.9% | 4,873,500 |
| 2024/02/22 | 4,920 | 4,933 | 4,855 | 4,917 | -14 | -0.3% | 4,160,800 |
| 2024/02/21 | 4,928 | 4,933 | 4,862 | 4,931 | +7 | +0.1% | 3,694,600 |
| 2024/02/20 | 4,921 | 4,988 | 4,875 | 4,924 | +51 | +1% | 3,749,100 |
| 2024/02/19 | 4,911 | 4,920 | 4,849 | 4,873 | -7 | -0.1% | 2,956,000 |
| 2024/02/16 | 4,934 | 4,942 | 4,862 | 4,880 | +91 | +1.9% | 5,535,800 |
| 2024/02/15 | 4,800 | 4,819 | 4,757 | 4,789 | +15 | +0.3% | 3,833,300 |
| 2024/02/14 | 4,679 | 4,790 | 4,655 | 4,774 | +67 | +1.4% | 4,462,200 |
| 2024/02/13 | 4,700 | 4,729 | 4,631 | 4,707 | +69 | +1.5% | 5,223,400 |
| 2024/02/09 | 4,677 | 4,679 | 4,582 | 4,638 | -41 | -0.9% | 4,836,200 |
| 2024/02/08 | 4,582 | 4,724 | 4,517 | 4,679 | +167 | +3.7% | 6,703,600 |
| 2024/02/07 | 4,531 | 4,532 | 4,473 | 4,512 | ±0 | ±0% | 3,158,500 |
| 2024/02/06 | 4,560 | 4,565 | 4,496 | 4,512 | -65 | -1.4% | 3,898,900 |
| 2024/02/05 | 4,500 | 4,584 | 4,463 | 4,577 | +77 | +1.7% | 4,042,900 |
| 2024/02/02 | 4,604 | 4,636 | 4,476 | 4,500 | -150 | -3.2% | 4,942,300 |
| 2024/02/01 | 4,620 | 4,690 | 4,547 | 4,650 | +227 | +5.1% | 8,745,200 |
| 2024/01/31 | 4,250 | 4,426 | 4,211 | 4,423 | +70 | +1.6% | 7,428,400 |
| 2024/01/30 | 4,384 | 4,414 | 4,319 | 4,353 | +8 | +0.2% | 3,104,300 |
| 2024/01/29 | 4,301 | 4,369 | 4,301 | 4,345 | +62 | +1.4% | 2,929,000 |
| 2024/01/26 | 4,300 | 4,361 | 4,275 | 4,283 | -17 | -0.4% | 3,149,600 |
| 2024/01/25 | 4,301 | 4,360 | 4,288 | 4,300 | -40 | -0.9% | 3,474,400 |
| 2024/01/24 | 4,365 | 4,391 | 4,340 | 4,340 | -77 | -1.7% | 2,888,300 |
| 2024/01/23 | 4,467 | 4,533 | 4,392 | 4,417 | +25 | +0.6% | 3,926,100 |
| 2024/01/22 | 4,358 | 4,435 | 4,351 | 4,392 | +34 | +0.8% | 3,106,700 |
| 2024/01/19 | 4,346 | 4,373 | 4,303 | 4,358 | +63 | +1.5% | 4,737,000 |
| 2024/01/18 | 4,356 | 4,368 | 4,295 | 4,295 | -57 | -1.3% | 4,372,900 |
| 2024/01/17 | 4,440 | 4,481 | 4,352 | 4,352 | -172 | -3.8% | 6,438,200 |
| 2024/01/16 | 4,533 | 4,599 | 4,509 | 4,524 | +4 | +0.1% | 3,458,900 |
| 2024/01/15 | 4,496 | 4,563 | 4,469 | 4,520 | +5 | +0.1% | 3,495,400 |
| 2024/01/12 | 4,600 | 4,600 | 4,431 | 4,515 | +16 | +0.4% | 6,731,100 |
| 2024/01/11 | 4,385 | 4,538 | 4,372 | 4,499 | +167 | +3.9% | 8,996,200 |
| 2024/01/10 | 4,199 | 4,386 | 4,186 | 4,332 | +215 | +5.2% | 8,142,100 |
| 2024/01/09 | 4,111 | 4,176 | 4,095 | 4,117 | +86 | +2.1% | 6,646,700 |
| 2024/01/05 | 4,029 | 4,035 | 3,968 | 4,031 | +19 | +0.5% | 3,849,600 |
| 2024/01/04 | 3,942 | 4,020 | 3,847 | 4,012 | +140 | +3.6% | 4,890,000 |
| 2023/12/29 | 3,868 | 3,910 | 3,849 | 3,872 | ±0 | ±0% | 2,665,500 |
| 2023/12/28 | 3,895 | 3,909 | 3,851 | 3,872 | +22 | +0.6% | 2,605,800 |
| 2023/12/27 | 3,870 | 3,890 | 3,845 | 3,850 | -17 | -0.4% | 3,780,000 |
| 2023/12/26 | 3,890 | 3,913 | 3,850 | 3,867 | -12 | -0.3% | 2,377,500 |
| 2023/12/25 | 3,901 | 3,902 | 3,855 | 3,879 | +48 | +1.3% | 2,187,500 |
| 2023/12/22 | 3,825 | 3,872 | 3,823 | 3,831 | +6 | +0.2% | 2,772,900 |
| 2023/12/21 | 3,856 | 3,860 | 3,805 | 3,825 | -86 | -2.2% | 3,571,900 |
| 2023/12/20 | 3,909 | 3,943 | 3,907 | 3,911 | -7 | -0.2% | 3,888,500 |
| 2023/12/19 | 3,962 | 3,984 | 3,885 | 3,918 | -87 | -2.2% | 5,646,000 |
| 2023/12/18 | 3,990 | 4,017 | 3,951 | 4,005 | ±0 | ±0% | 3,083,600 |
| 2023/12/15 | 3,988 | 4,070 | 3,988 | 4,005 | -53 | -1.3% | 4,992,100 |
| 2023/12/14 | 4,095 | 4,140 | 4,000 | 4,058 | -2 | ±0% | 4,164,800 |
| 2023/12/13 | 4,050 | 4,074 | 4,034 | 4,060 | -2 | ±0% | 2,533,900 |
| 2023/12/12 | 4,192 | 4,210 | 4,062 | 4,062 | -78 | -1.9% | 3,145,700 |
| 2023/12/11 | 4,085 | 4,193 | 4,056 | 4,140 | +150 | +3.8% | 4,630,700 |
51～
100
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
