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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 4,086 | 4,086 | 3,962 | 3,990 | -118 | -2.9% | 5,676,900 |
| 2023/12/07 | 4,200 | 4,207 | 4,098 | 4,108 | -104 | -2.5% | 3,819,200 |
| 2023/12/06 | 4,110 | 4,215 | 4,103 | 4,212 | +164 | +4.1% | 5,184,200 |
| 2023/12/05 | 4,052 | 4,069 | 4,006 | 4,048 | +23 | +0.6% | 3,986,200 |
| 2023/12/04 | 4,075 | 4,075 | 3,933 | 4,025 | -86 | -2.1% | 5,102,500 |
| 2023/12/01 | 4,070 | 4,118 | 4,029 | 4,111 | +111 | +2.8% | 7,766,700 |
| 2023/11/30 | 3,961 | 4,037 | 3,925 | 4,000 | +68 | +1.7% | 10,096,500 |
| 2023/11/29 | 3,940 | 3,966 | 3,903 | 3,932 | -3 | -0.1% | 3,076,200 |
| 2023/11/28 | 3,999 | 4,004 | 3,898 | 3,935 | -65 | -1.6% | 4,746,300 |
| 2023/11/27 | 4,042 | 4,069 | 4,000 | 4,000 | -67 | -1.6% | 2,302,200 |
| 2023/11/24 | 4,107 | 4,154 | 4,065 | 4,067 | +11 | +0.3% | 3,556,700 |
| 2023/11/22 | 4,000 | 4,100 | 3,990 | 4,056 | +51 | +1.3% | 3,547,900 |
| 2023/11/21 | 4,013 | 4,063 | 3,950 | 4,005 | +58 | +1.5% | 4,988,900 |
| 2023/11/20 | 3,970 | 4,001 | 3,942 | 3,947 | -41 | -1% | 3,397,800 |
| 2023/11/17 | 3,908 | 3,989 | 3,896 | 3,988 | +24 | +0.6% | 4,963,700 |
| 2023/11/16 | 4,070 | 4,072 | 3,945 | 3,964 | -132 | -3.2% | 4,453,600 |
| 2023/11/15 | 4,104 | 4,104 | 4,082 | 4,096 | +62 | +1.5% | 3,599,100 |
| 2023/11/14 | 4,101 | 4,114 | 4,032 | 4,034 | -56 | -1.4% | 2,680,400 |
| 2023/11/13 | 4,052 | 4,097 | 4,040 | 4,090 | +32 | +0.8% | 2,336,200 |
| 2023/11/10 | 4,121 | 4,144 | 4,045 | 4,058 | -72 | -1.7% | 3,728,000 |
| 2023/11/09 | 4,100 | 4,135 | 4,065 | 4,130 | +58 | +1.4% | 3,477,800 |
| 2023/11/08 | 4,042 | 4,095 | 4,003 | 4,072 | +38 | +0.9% | 2,882,300 |
| 2023/11/07 | 4,088 | 4,103 | 4,019 | 4,034 | -19 | -0.5% | 3,258,300 |
| 2023/11/06 | 4,100 | 4,112 | 4,023 | 4,053 | +6 | +0.1% | 5,765,300 |
| 2023/11/02 | 4,076 | 4,080 | 3,967 | 4,047 | -21 | -0.5% | 4,050,800 |
| 2023/11/01 | 3,992 | 4,075 | 3,887 | 4,068 | +210 | +5.4% | 6,233,600 |
| 2023/10/31 | 3,930 | 4,058 | 3,825 | 3,858 | -17 | -0.4% | 6,021,400 |
| 2023/10/30 | 3,908 | 3,973 | 3,867 | 3,875 | -146 | -3.6% | 4,176,300 |
| 2023/10/27 | 3,988 | 4,045 | 3,939 | 4,021 | -4 | -0.1% | 4,117,900 |
| 2023/10/26 | 4,069 | 4,089 | 4,015 | 4,025 | -61 | -1.5% | 3,733,100 |
| 2023/10/25 | 4,131 | 4,180 | 4,073 | 4,086 | -44 | -1.1% | 4,554,200 |
| 2023/10/24 | 4,200 | 4,246 | 4,046 | 4,130 | -85 | -2% | 9,882,200 |
| 2023/10/23 | 4,327 | 4,343 | 4,215 | 4,215 | +120 | +2.9% | 12,672,600 |
| 2023/10/20 | 4,209 | 4,210 | 3,965 | 4,095 | +516 | +14.4% | 19,589,800 |
| 2023/10/19 | 3,733 | 3,760 | 3,566 | 3,579 | -270 | -7% | 10,589,300 |
| 2023/10/18 | 3,980 | 3,994 | 3,823 | 3,849 | -186 | -4.6% | 9,069,100 |
| 2023/10/17 | 4,016 | 4,051 | 3,981 | 4,035 | -2 | ±0% | 4,128,700 |
| 2023/10/16 | 4,046 | 4,059 | 4,016 | 4,037 | -61 | -1.5% | 2,002,800 |
| 2023/10/13 | 4,145 | 4,149 | 4,073 | 4,098 | -73 | -1.8% | 3,147,000 |
| 2023/10/12 | 4,098 | 4,182 | 4,087 | 4,171 | +140 | +3.5% | 4,425,700 |
| 2023/10/11 | 4,047 | 4,071 | 4,003 | 4,031 | -15 | -0.4% | 3,521,800 |
| 2023/10/10 | 3,970 | 4,059 | 3,954 | 4,046 | +83 | +2.1% | 3,302,000 |
| 2023/10/06 | 4,013 | 4,029 | 3,951 | 3,963 | -67 | -1.7% | 3,291,400 |
| 2023/10/05 | 3,948 | 4,031 | 3,891 | 4,030 | +85 | +2.2% | 3,667,500 |
| 2023/10/04 | 3,988 | 3,996 | 3,925 | 3,945 | -112 | -2.8% | 4,951,800 |
| 2023/10/03 | 4,070 | 4,079 | 4,032 | 4,057 | +3 | +0.1% | 3,348,500 |
| 2023/10/02 | 4,130 | 4,146 | 4,043 | 4,054 | -52 | -1.3% | 4,070,900 |
| 2023/09/29 | 4,141 | 4,170 | 4,069 | 4,106 | -83 | -2% | 6,697,300 |
| 2023/09/28 | 4,135 | 4,221 | 4,093 | 4,189 | +43 | +1% | 5,134,800 |
| 2023/09/27 | 4,005 | 4,152 | 4,005 | 4,146 | +141 | +3.5% | 5,674,800 |
101～
150
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
