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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 4,800 | 4,820 | 4,682 | 4,705 | -99 | -2.1% | 2,285,600 |
| 2018/07/25 | 4,800 | 4,808 | 4,751 | 4,804 | +34 | +0.7% | 1,558,300 |
| 2018/07/24 | 4,800 | 4,800 | 4,747 | 4,770 | -12 | -0.3% | 1,693,100 |
| 2018/07/23 | 4,755 | 4,814 | 4,746 | 4,782 | -16 | -0.3% | 2,211,000 |
| 2018/07/20 | 4,698 | 4,810 | 4,681 | 4,798 | +131 | +2.8% | 3,229,800 |
| 2018/07/19 | 4,696 | 4,704 | 4,639 | 4,667 | -40 | -0.8% | 2,020,100 |
| 2018/07/18 | 4,580 | 4,709 | 4,579 | 4,707 | +130 | +2.8% | 2,139,100 |
| 2018/07/17 | 4,463 | 4,595 | 4,447 | 4,577 | +97 | +2.2% | 2,377,200 |
| 2018/07/13 | 4,413 | 4,490 | 4,396 | 4,480 | +130 | +3% | 3,130,400 |
| 2018/07/12 | 4,364 | 4,392 | 4,329 | 4,350 | +42 | +1% | 1,525,600 |
| 2018/07/11 | 4,353 | 4,406 | 4,294 | 4,308 | -61 | -1.4% | 1,501,800 |
| 2018/07/10 | 4,352 | 4,423 | 4,340 | 4,369 | +17 | +0.4% | 2,048,700 |
| 2018/07/09 | 4,217 | 4,355 | 4,192 | 4,352 | +158 | +3.8% | 1,627,100 |
| 2018/07/06 | 4,196 | 4,224 | 4,155 | 4,194 | -6 | -0.1% | 1,788,300 |
| 2018/07/05 | 4,203 | 4,248 | 4,149 | 4,200 | +67 | +1.6% | 2,336,600 |
| 2018/07/04 | 4,104 | 4,153 | 4,065 | 4,133 | -5 | -0.1% | 1,070,000 |
| 2018/07/03 | 4,080 | 4,149 | 4,080 | 4,138 | +76 | +1.9% | 1,859,800 |
| 2018/07/02 | 4,191 | 4,206 | 4,058 | 4,062 | -175 | -4.1% | 2,032,700 |
| 2018/06/29 | 4,205 | 4,271 | 4,194 | 4,237 | ±0 | ±0% | 1,895,300 |
| 2018/06/28 | 4,307 | 4,315 | 4,231 | 4,237 | -102 | -2.4% | 1,409,900 |
| 2018/06/27 | 4,283 | 4,344 | 4,252 | 4,339 | +87 | +2% | 1,584,100 |
| 2018/06/26 | 4,298 | 4,299 | 4,242 | 4,252 | -18 | -0.4% | 1,326,900 |
| 2018/06/25 | 4,317 | 4,318 | 4,228 | 4,270 | -45 | -1% | 1,331,000 |
| 2018/06/22 | 4,350 | 4,392 | 4,287 | 4,315 | -36 | -0.8% | 3,272,200 |
| 2018/06/21 | 4,261 | 4,383 | 4,261 | 4,351 | +121 | +2.9% | 2,538,100 |
| 2018/06/20 | 4,150 | 4,295 | 4,128 | 4,230 | +207 | +5.1% | 4,187,900 |
| 2018/06/19 | 3,989 | 4,044 | 3,989 | 4,023 | +8 | +0.2% | 1,794,700 |
| 2018/06/18 | 4,015 | 4,050 | 3,992 | 4,015 | -2 | ±0% | 1,409,700 |
| 2018/06/15 | 3,900 | 4,082 | 3,889 | 4,017 | +151 | +3.9% | 3,084,100 |
| 2018/06/14 | 3,838 | 3,877 | 3,834 | 3,866 | -16 | -0.4% | 1,316,000 |
| 2018/06/13 | 3,825 | 3,897 | 3,818 | 3,882 | +77 | +2% | 1,264,900 |
| 2018/06/12 | 3,835 | 3,855 | 3,788 | 3,805 | -8 | -0.2% | 1,624,900 |
| 2018/06/11 | 3,830 | 3,863 | 3,806 | 3,813 | -22 | -0.6% | 1,375,100 |
| 2018/06/08 | 3,868 | 3,886 | 3,831 | 3,835 | -33 | -0.9% | 1,912,000 |
| 2018/06/07 | 3,850 | 3,919 | 3,826 | 3,868 | +31 | +0.8% | 3,125,200 |
| 2018/06/06 | 3,724 | 3,887 | 3,713 | 3,837 | +77 | +2% | 3,366,400 |
| 2018/06/05 | 3,809 | 3,846 | 3,747 | 3,760 | +10 | +0.3% | 3,265,200 |
| 2018/06/04 | 3,732 | 3,798 | 3,706 | 3,750 | +86 | +2.3% | 4,261,100 |
| 2018/06/01 | 3,549 | 3,798 | 3,492 | 3,664 | +169 | +4.8% | 4,241,100 |
| 2018/05/31 | 3,592 | 3,600 | 3,476 | 3,495 | -69 | -1.9% | 7,137,900 |
| 2018/05/30 | 3,549 | 3,582 | 3,521 | 3,564 | -28 | -0.8% | 2,599,700 |
| 2018/05/29 | 3,613 | 3,664 | 3,571 | 3,592 | -38 | -1% | 1,834,700 |
| 2018/05/28 | 3,656 | 3,672 | 3,622 | 3,630 | -80 | -2.2% | 1,461,100 |
| 2018/05/25 | 3,700 | 3,746 | 3,677 | 3,710 | -45 | -1.2% | 1,942,900 |
| 2018/05/24 | 3,845 | 3,858 | 3,755 | 3,755 | -71 | -1.9% | 2,026,400 |
| 2018/05/23 | 3,867 | 3,893 | 3,807 | 3,826 | -99 | -2.5% | 2,019,600 |
| 2018/05/22 | 3,900 | 3,944 | 3,882 | 3,925 | -53 | -1.3% | 1,781,600 |
| 2018/05/21 | 3,993 | 4,003 | 3,948 | 3,978 | -72 | -1.8% | 1,866,300 |
| 2018/05/18 | 4,069 | 4,092 | 4,042 | 4,050 | -87 | -2.1% | 1,868,800 |
| 2018/05/17 | 3,960 | 4,143 | 3,958 | 4,137 | +208 | +5.3% | 3,246,500 |
1651～
1700
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
