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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 3,241 | 3,300 | 3,203 | 3,225 | -76 | -2.3% | 4,047,800 |
| 2021/03/30 | 3,340 | 3,345 | 3,273 | 3,301 | +3 | +0.1% | 3,343,900 |
| 2021/03/29 | 3,288 | 3,327 | 3,268 | 3,298 | +33 | +1% | 4,770,000 |
| 2021/03/26 | 3,189 | 3,284 | 3,179 | 3,265 | +102 | +3.2% | 2,995,000 |
| 2021/03/25 | 3,172 | 3,186 | 3,139 | 3,163 | +14 | +0.4% | 3,154,400 |
| 2021/03/24 | 3,234 | 3,243 | 3,147 | 3,149 | -95 | -2.9% | 2,692,000 |
| 2021/03/23 | 3,296 | 3,346 | 3,242 | 3,244 | +14 | +0.4% | 3,529,700 |
| 2021/03/22 | 3,285 | 3,293 | 3,226 | 3,230 | -117 | -3.5% | 3,421,400 |
| 2021/03/19 | 3,390 | 3,415 | 3,303 | 3,347 | -61 | -1.8% | 4,835,300 |
| 2021/03/18 | 3,372 | 3,438 | 3,362 | 3,408 | +88 | +2.7% | 4,465,000 |
| 2021/03/17 | 3,240 | 3,324 | 3,231 | 3,320 | +58 | +1.8% | 2,428,900 |
| 2021/03/16 | 3,254 | 3,273 | 3,180 | 3,262 | +50 | +1.6% | 3,312,700 |
| 2021/03/15 | 3,236 | 3,249 | 3,182 | 3,212 | -11 | -0.3% | 3,092,000 |
| 2021/03/12 | 3,140 | 3,231 | 3,136 | 3,223 | +62 | +2% | 7,048,600 |
| 2021/03/11 | 3,210 | 3,222 | 3,152 | 3,161 | -39 | -1.2% | 4,372,500 |
| 2021/03/10 | 3,200 | 3,249 | 3,193 | 3,200 | +20 | +0.6% | 3,569,800 |
| 2021/03/09 | 3,148 | 3,205 | 3,125 | 3,180 | +75 | +2.4% | 4,021,400 |
| 2021/03/08 | 3,100 | 3,144 | 3,088 | 3,105 | +10 | +0.3% | 3,663,600 |
| 2021/03/05 | 3,037 | 3,099 | 3,035 | 3,095 | +62 | +2% | 3,563,700 |
| 2021/03/04 | 3,054 | 3,056 | 2,996 | 3,033 | -60 | -1.9% | 3,332,600 |
| 2021/03/03 | 3,079 | 3,127 | 3,062 | 3,093 | -10 | -0.3% | 3,153,300 |
| 2021/03/02 | 3,122 | 3,145 | 3,041 | 3,103 | +8 | +0.3% | 3,259,000 |
| 2021/03/01 | 3,071 | 3,135 | 3,069 | 3,095 | +85 | +2.8% | 2,984,400 |
| 2021/02/26 | 3,159 | 3,165 | 3,010 | 3,010 | -169 | -5.3% | 6,266,800 |
| 2021/02/25 | 3,200 | 3,205 | 3,167 | 3,179 | +6 | +0.2% | 3,910,100 |
| 2021/02/24 | 3,222 | 3,246 | 3,173 | 3,173 | -88 | -2.7% | 4,459,300 |
| 2021/02/22 | 3,297 | 3,318 | 3,261 | 3,261 | -43 | -1.3% | 3,012,300 |
| 2021/02/19 | 3,259 | 3,305 | 3,245 | 3,304 | -12 | -0.4% | 2,522,300 |
| 2021/02/18 | 3,333 | 3,360 | 3,303 | 3,316 | +14 | +0.4% | 2,377,200 |
| 2021/02/17 | 3,375 | 3,384 | 3,291 | 3,302 | -47 | -1.4% | 2,343,200 |
| 2021/02/16 | 3,380 | 3,393 | 3,321 | 3,349 | -19 | -0.6% | 3,238,200 |
| 2021/02/15 | 3,292 | 3,369 | 3,287 | 3,368 | +117 | +3.6% | 3,405,400 |
| 2021/02/12 | 3,224 | 3,268 | 3,197 | 3,251 | +56 | +1.8% | 4,099,900 |
| 2021/02/10 | 3,200 | 3,203 | 3,136 | 3,195 | -19 | -0.6% | 3,026,400 |
| 2021/02/09 | 3,205 | 3,225 | 3,167 | 3,214 | -11 | -0.3% | 3,018,500 |
| 2021/02/08 | 3,238 | 3,238 | 3,136 | 3,225 | -17 | -0.5% | 4,898,900 |
| 2021/02/05 | 3,283 | 3,305 | 3,236 | 3,242 | -1 | ±0% | 4,938,600 |
| 2021/02/04 | 3,290 | 3,310 | 3,238 | 3,243 | -82 | -2.5% | 3,002,200 |
| 2021/02/03 | 3,358 | 3,368 | 3,305 | 3,325 | -33 | -1% | 3,758,600 |
| 2021/02/02 | 3,373 | 3,381 | 3,313 | 3,358 | -10 | -0.3% | 2,557,900 |
| 2021/02/01 | 3,395 | 3,474 | 3,340 | 3,368 | +3 | +0.1% | 2,906,700 |
| 2021/01/29 | 3,472 | 3,504 | 3,364 | 3,365 | -101 | -2.9% | 4,244,700 |
| 2021/01/28 | 3,527 | 3,543 | 3,465 | 3,466 | -65 | -1.8% | 4,466,400 |
| 2021/01/27 | 3,551 | 3,593 | 3,528 | 3,531 | -23 | -0.6% | 4,478,300 |
| 2021/01/26 | 3,565 | 3,596 | 3,552 | 3,554 | -32 | -0.9% | 3,348,300 |
| 2021/01/25 | 3,600 | 3,634 | 3,563 | 3,586 | +6 | +0.2% | 3,284,700 |
| 2021/01/22 | 3,550 | 3,603 | 3,507 | 3,580 | -29 | -0.8% | 3,611,800 |
| 2021/01/21 | 3,652 | 3,684 | 3,604 | 3,609 | +8 | +0.2% | 3,358,300 |
| 2021/01/20 | 3,720 | 3,728 | 3,591 | 3,601 | -149 | -4% | 3,226,600 |
| 2021/01/19 | 3,677 | 3,757 | 3,674 | 3,750 | +85 | +2.3% | 2,693,700 |
1001～
1050
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
