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 |
|---|---|---|---|---|---|---|---|
| 2018/11/21 | 3,984 | 4,046 | 3,951 | 3,954 | -89 | -2.2% | 1,589,800 |
| 2018/11/20 | 4,087 | 4,163 | 4,043 | 4,043 | -72 | -1.7% | 1,567,900 |
| 2018/11/19 | 4,077 | 4,196 | 4,077 | 4,115 | +51 | +1.3% | 2,392,100 |
| 2018/11/16 | 4,149 | 4,155 | 4,038 | 4,064 | -91 | -2.2% | 1,796,000 |
| 2018/11/15 | 4,200 | 4,215 | 4,120 | 4,155 | -97 | -2.3% | 1,110,400 |
| 2018/11/14 | 4,247 | 4,323 | 4,225 | 4,252 | +26 | +0.6% | 1,627,800 |
| 2018/11/13 | 4,351 | 4,398 | 4,197 | 4,226 | -242 | -5.4% | 1,927,100 |
| 2018/11/12 | 4,421 | 4,519 | 4,405 | 4,468 | +29 | +0.7% | 934,800 |
| 2018/11/09 | 4,463 | 4,515 | 4,412 | 4,439 | +21 | +0.5% | 1,236,700 |
| 2018/11/08 | 4,351 | 4,418 | 4,312 | 4,418 | +135 | +3.2% | 1,296,200 |
| 2018/11/07 | 4,270 | 4,351 | 4,256 | 4,283 | -10 | -0.2% | 1,639,300 |
| 2018/11/06 | 4,112 | 4,293 | 4,074 | 4,293 | +200 | +4.9% | 2,186,700 |
| 2018/11/05 | 4,189 | 4,192 | 4,025 | 4,093 | -105 | -2.5% | 2,668,600 |
| 2018/11/02 | 4,271 | 4,317 | 4,125 | 4,198 | -23 | -0.5% | 2,457,100 |
| 2018/11/01 | 4,368 | 4,385 | 4,180 | 4,221 | -93 | -2.2% | 2,459,100 |
| 2018/10/31 | 4,398 | 4,403 | 4,107 | 4,314 | -93 | -2.1% | 3,608,200 |
| 2018/10/30 | 4,397 | 4,432 | 4,359 | 4,407 | +29 | +0.7% | 1,631,500 |
| 2018/10/29 | 4,427 | 4,465 | 4,370 | 4,378 | +4 | +0.1% | 1,039,400 |
| 2018/10/26 | 4,375 | 4,477 | 4,356 | 4,374 | -16 | -0.4% | 2,363,500 |
| 2018/10/25 | 4,450 | 4,468 | 4,374 | 4,390 | -130 | -2.9% | 2,158,800 |
| 2018/10/24 | 4,523 | 4,534 | 4,428 | 4,520 | +5 | +0.1% | 1,672,900 |
| 2018/10/23 | 4,505 | 4,605 | 4,495 | 4,515 | -34 | -0.7% | 1,860,500 |
| 2018/10/22 | 4,491 | 4,559 | 4,484 | 4,549 | +17 | +0.4% | 1,041,000 |
| 2018/10/19 | 4,499 | 4,541 | 4,473 | 4,532 | +22 | +0.5% | 1,397,000 |
| 2018/10/18 | 4,515 | 4,550 | 4,474 | 4,510 | +32 | +0.7% | 1,386,000 |
| 2018/10/17 | 4,474 | 4,505 | 4,445 | 4,478 | +9 | +0.2% | 1,400,700 |
| 2018/10/16 | 4,436 | 4,489 | 4,389 | 4,469 | +27 | +0.6% | 2,005,300 |
| 2018/10/15 | 4,429 | 4,486 | 4,402 | 4,442 | -25 | -0.6% | 1,762,400 |
| 2018/10/12 | 4,443 | 4,566 | 4,409 | 4,467 | -43 | -1% | 2,164,800 |
| 2018/10/11 | 4,607 | 4,611 | 4,437 | 4,510 | -237 | -5% | 2,038,200 |
| 2018/10/10 | 4,781 | 4,808 | 4,734 | 4,747 | -28 | -0.6% | 1,164,400 |
| 2018/10/09 | 4,862 | 4,905 | 4,745 | 4,775 | -83 | -1.7% | 2,019,600 |
| 2018/10/05 | 4,875 | 4,920 | 4,838 | 4,858 | +5 | +0.1% | 2,019,700 |
| 2018/10/04 | 4,963 | 4,979 | 4,836 | 4,853 | -96 | -1.9% | 1,581,400 |
| 2018/10/03 | 4,938 | 5,032 | 4,928 | 4,949 | ±0 | ±0% | 1,786,100 |
| 2018/10/02 | 4,926 | 4,976 | 4,900 | 4,949 | +60 | +1.2% | 2,061,000 |
| 2018/10/01 | 4,898 | 4,920 | 4,827 | 4,889 | -36 | -0.7% | 1,526,500 |
| 2018/09/28 | 4,899 | 4,952 | 4,839 | 4,925 | +71 | +1.5% | 1,925,400 |
| 2018/09/27 | 4,797 | 4,945 | 4,770 | 4,854 | +18 | +0.4% | 1,908,900 |
| 2018/09/26 | 4,777 | 4,836 | 4,746 | 4,836 | +46 | +1% | 1,818,000 |
| 2018/09/25 | 4,900 | 4,942 | 4,760 | 4,790 | -40 | -0.8% | 2,676,500 |
| 2018/09/21 | 4,733 | 4,881 | 4,723 | 4,830 | +140 | +3% | 3,273,900 |
| 2018/09/20 | 4,627 | 4,737 | 4,550 | 4,690 | +110 | +2.4% | 2,148,900 |
| 2018/09/19 | 4,620 | 4,620 | 4,563 | 4,580 | ±0 | ±0% | 1,840,700 |
| 2018/09/18 | 4,567 | 4,601 | 4,551 | 4,580 | +13 | +0.3% | 1,594,600 |
| 2018/09/14 | 4,656 | 4,661 | 4,493 | 4,567 | -19 | -0.4% | 2,836,800 |
| 2018/09/13 | 4,629 | 4,710 | 4,558 | 4,586 | +27 | +0.6% | 1,698,200 |
| 2018/09/12 | 4,558 | 4,561 | 4,506 | 4,559 | -4 | -0.1% | 1,268,900 |
| 2018/09/11 | 4,400 | 4,571 | 4,400 | 4,563 | +188 | +4.3% | 1,511,300 |
| 2018/09/10 | 4,327 | 4,383 | 4,307 | 4,375 | +37 | +0.9% | 1,022,900 |
1651～
1700
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
