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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 3,763 | 3,763 | 3,665 | 3,683 | -125 | -3.3% | 2,573,700 |
| 2018/02/28 | 3,864 | 3,867 | 3,805 | 3,808 | -57 | -1.5% | 2,676,300 |
| 2018/02/27 | 3,876 | 3,882 | 3,845 | 3,865 | -10 | -0.3% | 2,230,600 |
| 2018/02/26 | 3,900 | 3,929 | 3,873 | 3,875 | -10 | -0.3% | 2,104,900 |
| 2018/02/23 | 3,848 | 3,900 | 3,843 | 3,885 | +47 | +1.2% | 1,691,700 |
| 2018/02/22 | 3,797 | 3,903 | 3,772 | 3,838 | -29 | -0.7% | 3,396,900 |
| 2018/02/21 | 3,842 | 3,895 | 3,819 | 3,867 | -11 | -0.3% | 1,826,700 |
| 2018/02/20 | 3,861 | 3,925 | 3,842 | 3,878 | +3 | +0.1% | 1,872,500 |
| 2018/02/19 | 3,886 | 3,903 | 3,853 | 3,875 | +21 | +0.5% | 1,358,300 |
| 2018/02/16 | 3,790 | 3,895 | 3,786 | 3,854 | +115 | +3.1% | 2,362,200 |
| 2018/02/15 | 3,700 | 3,793 | 3,666 | 3,739 | +1 | ±0% | 3,120,400 |
| 2018/02/14 | 3,801 | 3,806 | 3,695 | 3,738 | -100 | -2.6% | 4,876,500 |
| 2018/02/13 | 3,932 | 3,935 | 3,822 | 3,838 | -93 | -2.4% | 4,813,400 |
| 2018/02/09 | 3,900 | 3,947 | 3,881 | 3,931 | -58 | -1.5% | 4,796,300 |
| 2018/02/08 | 4,015 | 4,023 | 3,966 | 3,989 | -43 | -1.1% | 3,825,300 |
| 2018/02/07 | 3,903 | 4,241 | 3,894 | 4,032 | +167 | +4.3% | 6,101,900 |
| 2018/02/06 | 3,791 | 3,868 | 3,783 | 3,865 | -63 | -1.6% | 6,458,600 |
| 2018/02/05 | 3,850 | 3,947 | 3,846 | 3,928 | -2 | -0.1% | 3,574,400 |
| 2018/02/02 | 3,827 | 3,938 | 3,820 | 3,930 | +80 | +2.1% | 3,966,900 |
| 2018/02/01 | 3,672 | 3,865 | 3,670 | 3,850 | +180 | +4.9% | 4,243,400 |
| 2018/01/31 | 3,492 | 3,700 | 3,488 | 3,670 | +177 | +5.1% | 4,718,100 |
| 2018/01/30 | 3,500 | 3,519 | 3,478 | 3,493 | -61 | -1.7% | 2,716,800 |
| 2018/01/29 | 3,500 | 3,562 | 3,499 | 3,554 | +63 | +1.8% | 2,568,700 |
| 2018/01/26 | 3,500 | 3,520 | 3,480 | 3,491 | -21 | -0.6% | 2,757,000 |
| 2018/01/25 | 3,532 | 3,537 | 3,485 | 3,512 | +1 | ±0% | 2,398,700 |
| 2018/01/24 | 3,430 | 3,544 | 3,426 | 3,511 | +47 | +1.4% | 2,485,400 |
| 2018/01/23 | 3,468 | 3,501 | 3,442 | 3,464 | -4 | -0.1% | 2,311,100 |
| 2018/01/22 | 3,305 | 3,469 | 3,303 | 3,468 | +165 | +5% | 3,148,500 |
| 2018/01/19 | 3,240 | 3,303 | 3,233 | 3,303 | +64 | +2% | 2,668,600 |
| 2018/01/18 | 3,245 | 3,274 | 3,223 | 3,239 | +18 | +0.6% | 2,611,500 |
| 2018/01/17 | 3,197 | 3,224 | 3,185 | 3,221 | +8 | +0.2% | 1,946,000 |
| 2018/01/16 | 3,198 | 3,217 | 3,193 | 3,213 | +15 | +0.5% | 1,342,800 |
| 2018/01/15 | 3,174 | 3,202 | 3,171 | 3,198 | +40 | +1.3% | 1,295,700 |
| 2018/01/12 | 3,164 | 3,185 | 3,149 | 3,158 | +1 | ±0% | 2,869,800 |
| 2018/01/11 | 3,159 | 3,174 | 3,140 | 3,157 | -10 | -0.3% | 1,807,900 |
| 2018/01/10 | 3,148 | 3,173 | 3,144 | 3,167 | +21 | +0.7% | 1,818,900 |
| 2018/01/09 | 3,160 | 3,240 | 3,115 | 3,146 | +29 | +0.9% | 3,438,100 |
| 2018/01/05 | 3,073 | 3,119 | 3,060 | 3,117 | +48 | +1.6% | 2,173,800 |
| 2018/01/04 | 2,995.5 | 3,070 | 2,994 | 3,069 | +132 | +4.5% | 3,584,200 |
| 2017/12/29 | 2,937 | 2,954 | 2,931.5 | 2,937 | -1 | ±0% | 958,000 |
| 2017/12/28 | 2,948 | 2,965 | 2,933.5 | 2,938 | -12 | -0.4% | 1,229,400 |
| 2017/12/27 | 2,931 | 2,953 | 2,929.5 | 2,950 | +23.5 | +0.8% | 1,388,100 |
| 2017/12/26 | 2,892 | 2,931.5 | 2,890.5 | 2,926.5 | +33.5 | +1.2% | 1,406,100 |
| 2017/12/25 | 2,897 | 2,901 | 2,882.5 | 2,893 | +17.5 | +0.6% | 743,000 |
| 2017/12/22 | 2,915.5 | 2,915.5 | 2,869 | 2,875.5 | -47 | -1.6% | 3,674,000 |
| 2017/12/21 | 2,924 | 2,935 | 2,915 | 2,922.5 | -10.5 | -0.4% | 1,341,600 |
| 2017/12/20 | 2,935 | 2,947.5 | 2,927.5 | 2,933 | +8 | +0.3% | 1,418,500 |
| 2017/12/19 | 2,915 | 2,933.5 | 2,912.5 | 2,925 | +3.5 | +0.1% | 2,524,600 |
| 2017/12/18 | 2,887 | 2,923.5 | 2,887 | 2,921.5 | +71.5 | +2.5% | 2,392,400 |
| 2017/12/15 | 2,848.5 | 2,857 | 2,827.5 | 2,850 | +6.5 | +0.2% | 2,388,800 |
1751～
1800
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
