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 |
|---|---|---|---|---|---|---|---|
| 2025/12/26 | 3,420 | 3,457 | 3,418 | 3,433 | +22 | +0.6% | 3,326,100 |
| 2025/12/25 | 3,390 | 3,442 | 3,360 | 3,411 | +71 | +2.1% | 3,581,400 |
| 2025/12/24 | 3,337 | 3,387 | 3,335 | 3,340 | +8 | +0.2% | 5,333,200 |
| 2025/12/23 | 3,300 | 3,336 | 3,285 | 3,332 | +47 | +1.4% | 5,097,200 |
| 2025/12/22 | 3,313 | 3,332 | 3,257 | 3,285 | -15 | -0.5% | 7,196,800 |
| 2025/12/19 | 3,362 | 3,368 | 3,286 | 3,300 | -41 | -1.2% | 11,547,200 |
| 2025/12/18 | 3,429 | 3,457 | 3,341 | 3,341 | -121 | -3.5% | 8,277,100 |
| 2025/12/17 | 3,425 | 3,475 | 3,404 | 3,462 | +56 | +1.6% | 7,334,300 |
| 2025/12/16 | 3,480 | 3,510 | 3,404 | 3,406 | -73 | -2.1% | 6,703,000 |
| 2025/12/15 | 3,393 | 3,479 | 3,381 | 3,479 | +118 | +3.5% | 6,153,500 |
| 2025/12/12 | 3,350 | 3,389 | 3,345 | 3,361 | +1 | ±0% | 6,751,400 |
| 2025/12/11 | 3,425 | 3,441 | 3,360 | 3,360 | -55 | -1.6% | 4,581,200 |
| 2025/12/10 | 3,450 | 3,469 | 3,394 | 3,415 | -55 | -1.6% | 5,513,800 |
| 2025/12/09 | 3,472 | 3,507 | 3,445 | 3,470 | +41 | +1.2% | 5,525,100 |
| 2025/12/08 | 3,452 | 3,465 | 3,416 | 3,429 | -27 | -0.8% | 5,170,200 |
| 2025/12/05 | 3,512 | 3,534 | 3,442 | 3,456 | -116 | -3.2% | 8,205,200 |
| 2025/12/04 | 3,555 | 3,595 | 3,511 | 3,572 | +11 | +0.3% | 5,367,400 |
| 2025/12/03 | 3,658 | 3,668 | 3,528 | 3,561 | -153 | -4.1% | 5,568,800 |
| 2025/12/02 | 3,750 | 3,804 | 3,662 | 3,714 | -104 | -2.7% | 5,036,800 |
| 2025/12/01 | 3,795 | 3,848 | 3,764 | 3,818 | -46 | -1.2% | 3,914,800 |
| 2025/11/28 | 3,782 | 3,864 | 3,780 | 3,864 | +56 | +1.5% | 4,172,500 |
| 2025/11/27 | 3,800 | 3,854 | 3,782 | 3,808 | -54 | -1.4% | 3,779,800 |
| 2025/11/26 | 3,888 | 3,913 | 3,782 | 3,862 | +30 | +0.8% | 5,457,700 |
| 2025/11/25 | 3,770 | 3,858 | 3,725 | 3,832 | +132 | +3.6% | 8,205,000 |
| 2025/11/21 | 3,575 | 3,700 | 3,562 | 3,700 | +73 | +2% | 15,382,100 |
| 2025/11/20 | 3,513 | 3,639 | 3,503 | 3,627 | +101 | +2.9% | 5,455,000 |
| 2025/11/19 | 3,499 | 3,545 | 3,457 | 3,526 | +83 | +2.4% | 6,888,300 |
| 2025/11/18 | 3,463 | 3,520 | 3,433 | 3,443 | -38 | -1.1% | 5,453,900 |
| 2025/11/17 | 3,470 | 3,494 | 3,425 | 3,481 | -24 | -0.7% | 4,804,500 |
| 2025/11/14 | 3,505 | 3,527 | 3,425 | 3,505 | +80 | +2.3% | 6,625,700 |
| 2025/11/13 | 3,451 | 3,493 | 3,425 | 3,425 | -40 | -1.2% | 4,254,100 |
| 2025/11/12 | 3,484 | 3,523 | 3,445 | 3,465 | +73 | +2.2% | 6,568,700 |
| 2025/11/11 | 3,295 | 3,406 | 3,281 | 3,392 | +87 | +2.6% | 6,234,900 |
| 2025/11/10 | 3,370 | 3,380 | 3,303 | 3,305 | -63 | -1.9% | 4,999,800 |
| 2025/11/07 | 3,403 | 3,412 | 3,346 | 3,368 | -43 | -1.3% | 5,783,500 |
| 2025/11/06 | 3,400 | 3,453 | 3,383 | 3,411 | +42 | +1.2% | 4,675,600 |
| 2025/11/05 | 3,438 | 3,537 | 3,342 | 3,369 | -1 | ±0% | 10,334,800 |
| 2025/11/04 | 3,677 | 3,696 | 3,342 | 3,370 | -299 | -8.1% | 13,686,800 |
| 2025/10/31 | 3,893 | 3,945 | 3,562 | 3,669 | -173 | -4.5% | 10,531,600 |
| 2025/10/30 | 3,879 | 3,881 | 3,800 | 3,842 | -23 | -0.6% | 5,444,900 |
| 2025/10/29 | 3,931 | 3,956 | 3,837 | 3,865 | -114 | -2.9% | 3,636,200 |
| 2025/10/28 | 4,057 | 4,066 | 3,979 | 3,979 | -20 | -0.5% | 3,700,200 |
| 2025/10/27 | 4,075 | 4,088 | 3,999 | 3,999 | -6 | -0.1% | 4,148,000 |
| 2025/10/24 | 4,068 | 4,092 | 4,005 | 4,005 | -52 | -1.3% | 3,085,000 |
| 2025/10/23 | 4,077 | 4,120 | 4,016 | 4,057 | -30 | -0.7% | 3,967,500 |
| 2025/10/22 | 4,116 | 4,152 | 4,035 | 4,087 | -37 | -0.9% | 4,903,000 |
| 2025/10/21 | 4,084 | 4,170 | 4,080 | 4,124 | +20 | +0.5% | 4,130,200 |
| 2025/10/20 | 4,120 | 4,121 | 4,037 | 4,104 | +108 | +2.7% | 4,577,800 |
| 2025/10/17 | 4,044 | 4,097 | 3,987 | 3,996 | -95 | -2.3% | 4,957,200 |
| 2025/10/16 | 4,050 | 4,091 | 3,934 | 4,091 | +56 | +1.4% | 4,743,900 |
101～
150
件表示中 / 3953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 | 261,900円 | +7.4% | +24.9% | 3.82% | 18.33倍 | 2.86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 |
| 武 田 | 488,100円 | +3.0% | -3.1% | 4.18% | 46.45倍 | 0.99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 | 1,140,000円 | +2.1% | -24.6% | 1.23% | 22.65倍 | 1.98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 | 217,400円 | +3.8% | +2.2% | 3.68% | 12.98倍 | 2.13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 |
| 塩野義 | 286,500円 | +40.1% | -7.9% | 2.65% | 11.61倍 | 1.45倍 |
|
抗ＨＩＶ薬が大型製品に。感染症、疼痛・中枢神経領域に強み。米国に積極展開。欧州、アジア開拓 |
市場注目の銘柄
チャート関連のコラム
