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 |
|---|---|---|---|---|---|---|---|
| 2021/05/19 | 2,610 | 2,633 | 2,584 | 2,623.5 | -16 | -0.6% | 4,029,500 |
| 2021/05/18 | 2,620 | 2,682 | 2,615.5 | 2,639.5 | +6.5 | +0.2% | 4,722,600 |
| 2021/05/17 | 2,700.5 | 2,705 | 2,624.5 | 2,633 | -69.5 | -2.6% | 3,499,200 |
| 2021/05/14 | 2,700.5 | 2,728 | 2,675 | 2,702.5 | +8 | +0.3% | 3,895,100 |
| 2021/05/13 | 2,707.5 | 2,740 | 2,681 | 2,694.5 | -26.5 | -1% | 2,789,800 |
| 2021/05/12 | 2,776 | 2,795.5 | 2,696 | 2,721 | -61.5 | -2.2% | 4,713,600 |
| 2021/05/11 | 2,872.5 | 2,889 | 2,762.5 | 2,782.5 | -140 | -4.8% | 3,974,900 |
| 2021/05/10 | 2,834 | 2,963.5 | 2,834 | 2,922.5 | +107 | +3.8% | 4,153,400 |
| 2021/05/07 | 2,811 | 2,832 | 2,795 | 2,815.5 | -30 | -1.1% | 3,049,000 |
| 2021/05/06 | 2,861.5 | 2,889.5 | 2,828 | 2,845.5 | +58.5 | +2.1% | 4,860,900 |
| 2021/04/30 | 2,770 | 2,822.5 | 2,755 | 2,787 | -28 | -1% | 5,520,200 |
| 2021/04/28 | 2,818 | 2,845 | 2,781.5 | 2,815 | -90 | -3.1% | 5,856,100 |
| 2021/04/27 | 3,005 | 3,005 | 2,870 | 2,905 | -104 | -3.5% | 5,011,300 |
| 2021/04/26 | 3,071 | 3,071 | 2,976 | 3,009 | -66 | -2.1% | 3,262,600 |
| 2021/04/23 | 3,035 | 3,093 | 3,025 | 3,075 | +39 | +1.3% | 2,750,900 |
| 2021/04/22 | 2,990 | 3,039 | 2,967 | 3,036 | +81.5 | +2.8% | 3,367,000 |
| 2021/04/21 | 2,890 | 2,963.5 | 2,883 | 2,954.5 | +33 | +1.1% | 4,293,600 |
| 2021/04/20 | 2,945 | 2,951 | 2,902.5 | 2,921.5 | -61.5 | -2.1% | 3,154,400 |
| 2021/04/19 | 3,005 | 3,009 | 2,955 | 2,983 | -22 | -0.7% | 1,732,800 |
| 2021/04/16 | 3,000 | 3,011 | 2,971 | 3,005 | -10 | -0.3% | 2,170,400 |
| 2021/04/15 | 2,987 | 3,033 | 2,972.5 | 3,015 | +37 | +1.2% | 1,803,300 |
| 2021/04/14 | 2,986.5 | 2,997 | 2,964 | 2,978 | -8.5 | -0.3% | 2,110,100 |
| 2021/04/13 | 2,975 | 3,012 | 2,968.5 | 2,986.5 | +10 | +0.3% | 2,370,100 |
| 2021/04/12 | 2,995.5 | 2,998 | 2,965 | 2,976.5 | -13.5 | -0.5% | 1,848,800 |
| 2021/04/09 | 2,949.5 | 3,009 | 2,948 | 2,990 | +48.5 | +1.6% | 4,031,300 |
| 2021/04/08 | 2,995 | 2,997.5 | 2,921.5 | 2,941.5 | -59.5 | -2% | 3,615,300 |
| 2021/04/07 | 3,026 | 3,049 | 2,992 | 3,001 | -64 | -2.1% | 4,218,600 |
| 2021/04/06 | 3,160 | 3,175 | 3,051 | 3,065 | -96 | -3% | 3,393,500 |
| 2021/04/05 | 3,127 | 3,162 | 3,102 | 3,161 | +49 | +1.6% | 2,211,900 |
| 2021/04/02 | 3,168 | 3,172 | 3,086 | 3,112 | -43 | -1.4% | 2,593,500 |
| 2021/04/01 | 3,245 | 3,263 | 3,147 | 3,155 | -70 | -2.2% | 2,818,900 |
| 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 |
1051～
1100
件表示中 / 3773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 | 352,900円 | +6.0% | +4.0% | 2.21% | 21.77倍 | 4.02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 | 650,900円 | +1.7% | +5.0% | 3.84% | 26.13倍 | 5.40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 | 442,100円 | -1.1% | +75.3% | 4.52% | 30.62倍 | 1.01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 | 776,600円 | +2.2% | +28.0% | 1.80% | 12.43倍 | 1.51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 | 162,000円 | +0.9% | +380.2% | 4.81% | 22.32倍 | 1.92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
