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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 4,275 | 4,312 | 4,246 | 4,258 | -54 | -1.3% | 2,206,500 |
| 2019/03/07 | 4,260 | 4,322 | 4,253 | 4,312 | -6 | -0.1% | 1,621,400 |
| 2019/03/06 | 4,300 | 4,323 | 4,271 | 4,318 | -1 | ±0% | 1,272,800 |
| 2019/03/05 | 4,215 | 4,320 | 4,205 | 4,319 | +56 | +1.3% | 1,613,300 |
| 2019/03/04 | 4,256 | 4,293 | 4,221 | 4,263 | +36 | +0.9% | 1,413,200 |
| 2019/03/01 | 4,193 | 4,252 | 4,175 | 4,227 | +60 | +1.4% | 1,361,500 |
| 2019/02/28 | 4,176 | 4,234 | 4,145 | 4,167 | -44 | -1% | 4,239,200 |
| 2019/02/27 | 4,124 | 4,248 | 4,124 | 4,211 | +151 | +3.7% | 3,006,700 |
| 2019/02/26 | 3,983 | 4,080 | 3,979 | 4,060 | +110 | +2.8% | 1,935,500 |
| 2019/02/25 | 3,936 | 3,969 | 3,928 | 3,950 | +15 | +0.4% | 1,551,600 |
| 2019/02/22 | 3,910 | 3,971 | 3,908 | 3,935 | +26 | +0.7% | 1,651,200 |
| 2019/02/21 | 3,890 | 3,936 | 3,850 | 3,909 | +5 | +0.1% | 2,643,500 |
| 2019/02/20 | 3,842 | 3,953 | 3,834 | 3,904 | +84 | +2.2% | 3,030,300 |
| 2019/02/19 | 3,805 | 3,842 | 3,781 | 3,820 | +22 | +0.6% | 2,047,800 |
| 2019/02/18 | 3,780 | 3,819 | 3,748 | 3,798 | +84 | +2.3% | 1,606,700 |
| 2019/02/15 | 3,690 | 3,725 | 3,681 | 3,714 | +22 | +0.6% | 1,505,900 |
| 2019/02/14 | 3,700 | 3,751 | 3,686 | 3,692 | -10 | -0.3% | 1,092,800 |
| 2019/02/13 | 3,744 | 3,760 | 3,693 | 3,702 | -41 | -1.1% | 1,436,300 |
| 2019/02/12 | 3,600 | 3,765 | 3,600 | 3,743 | +235 | +6.7% | 2,382,700 |
| 2019/02/08 | 3,560 | 3,581 | 3,502 | 3,508 | -96 | -2.7% | 1,787,200 |
| 2019/02/07 | 3,671 | 3,682 | 3,576 | 3,604 | -74 | -2% | 1,364,700 |
| 2019/02/06 | 3,782 | 3,807 | 3,671 | 3,678 | -110 | -2.9% | 1,848,100 |
| 2019/02/05 | 3,948 | 3,960 | 3,778 | 3,788 | -160 | -4.1% | 1,703,700 |
| 2019/02/04 | 3,977 | 4,006 | 3,940 | 3,948 | -37 | -0.9% | 2,127,200 |
| 2019/02/01 | 3,820 | 3,997 | 3,792 | 3,985 | +218 | +5.8% | 2,557,700 |
| 2019/01/31 | 3,800 | 3,801 | 3,679 | 3,767 | +24 | +0.6% | 1,899,000 |
| 2019/01/30 | 3,794 | 3,800 | 3,726 | 3,743 | -18 | -0.5% | 1,506,400 |
| 2019/01/29 | 3,702 | 3,771 | 3,688 | 3,761 | +28 | +0.8% | 1,218,600 |
| 2019/01/28 | 3,749 | 3,777 | 3,723 | 3,733 | -51 | -1.3% | 1,092,300 |
| 2019/01/25 | 3,763 | 3,862 | 3,762 | 3,784 | +20 | +0.5% | 1,983,500 |
| 2019/01/24 | 3,700 | 3,770 | 3,693 | 3,764 | +46 | +1.2% | 871,000 |
| 2019/01/23 | 3,745 | 3,771 | 3,717 | 3,718 | -38 | -1% | 1,036,400 |
| 2019/01/22 | 3,832 | 3,848 | 3,743 | 3,756 | -58 | -1.5% | 1,273,300 |
| 2019/01/21 | 3,840 | 3,856 | 3,740 | 3,814 | +13 | +0.3% | 1,498,800 |
| 2019/01/18 | 3,690 | 3,824 | 3,686 | 3,801 | +166 | +4.6% | 2,100,700 |
| 2019/01/17 | 3,625 | 3,654 | 3,601 | 3,635 | +26 | +0.7% | 966,700 |
| 2019/01/16 | 3,612 | 3,648 | 3,558 | 3,609 | -9 | -0.2% | 1,496,500 |
| 2019/01/15 | 3,631 | 3,689 | 3,600 | 3,618 | -14 | -0.4% | 1,406,400 |
| 2019/01/11 | 3,669 | 3,699 | 3,593 | 3,632 | -21 | -0.6% | 1,961,700 |
| 2019/01/10 | 3,626 | 3,682 | 3,602 | 3,653 | -19 | -0.5% | 1,607,000 |
| 2019/01/09 | 3,563 | 3,697 | 3,544 | 3,672 | +108 | +3% | 1,802,300 |
| 2019/01/08 | 3,598 | 3,644 | 3,552 | 3,564 | +36 | +1% | 1,905,200 |
| 2019/01/07 | 3,604 | 3,634 | 3,498 | 3,528 | +14 | +0.4% | 2,224,700 |
| 2019/01/04 | 3,425 | 3,567 | 3,425 | 3,514 | +3 | +0.1% | 2,326,800 |
| 2018/12/28 | 3,515 | 3,533 | 3,435 | 3,511 | -27 | -0.8% | 1,557,800 |
| 2018/12/27 | 3,437 | 3,566 | 3,430 | 3,538 | +199 | +6% | 1,985,800 |
| 2018/12/26 | 3,322 | 3,423 | 3,277 | 3,339 | +53 | +1.6% | 2,447,300 |
| 2018/12/25 | 3,448 | 3,454 | 3,281 | 3,286 | -267 | -7.5% | 2,538,900 |
| 2018/12/21 | 3,703 | 3,703 | 3,545 | 3,553 | -150 | -4.1% | 3,074,600 |
| 2018/12/20 | 3,805 | 3,850 | 3,688 | 3,703 | -168 | -4.3% | 1,947,200 |
1501～
1550
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
