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 |
|---|---|---|---|---|---|---|---|
| 2018/04/16 | 3,714 | 3,833 | 3,680 | 3,811 | +98 | +2.6% | 1,554,300 |
| 2018/04/13 | 3,733 | 3,769 | 3,705 | 3,713 | +10 | +0.3% | 1,155,500 |
| 2018/04/12 | 3,659 | 3,710 | 3,651 | 3,703 | +45 | +1.2% | 1,075,300 |
| 2018/04/11 | 3,739 | 3,750 | 3,645 | 3,658 | -94 | -2.5% | 1,371,700 |
| 2018/04/10 | 3,744 | 3,815 | 3,730 | 3,752 | +23 | +0.6% | 1,845,800 |
| 2018/04/09 | 3,700 | 3,743 | 3,655 | 3,729 | -3 | -0.1% | 1,682,300 |
| 2018/04/06 | 3,591 | 3,765 | 3,579 | 3,732 | +169 | +4.7% | 3,020,400 |
| 2018/04/05 | 3,584 | 3,603 | 3,552 | 3,563 | +5 | +0.1% | 1,866,900 |
| 2018/04/04 | 3,522 | 3,578 | 3,491 | 3,558 | +67 | +1.9% | 1,751,600 |
| 2018/04/03 | 3,505 | 3,513 | 3,460 | 3,491 | -62 | -1.7% | 1,650,300 |
| 2018/04/02 | 3,527 | 3,621 | 3,527 | 3,553 | +27 | +0.8% | 1,271,500 |
| 2018/03/30 | 3,568 | 3,571 | 3,503 | 3,526 | -9 | -0.3% | 1,483,400 |
| 2018/03/29 | 3,570 | 3,579 | 3,505 | 3,535 | -23 | -0.6% | 1,683,900 |
| 2018/03/28 | 3,491 | 3,566 | 3,491 | 3,558 | -28 | -0.8% | 1,949,000 |
| 2018/03/27 | 3,523 | 3,589 | 3,504 | 3,586 | +65 | +1.8% | 2,315,300 |
| 2018/03/26 | 3,517 | 3,540 | 3,480 | 3,521 | -34 | -1% | 2,109,000 |
| 2018/03/23 | 3,663 | 3,684 | 3,546 | 3,555 | -178 | -4.8% | 3,552,900 |
| 2018/03/22 | 3,655 | 3,735 | 3,633 | 3,733 | -97 | -2.5% | 3,141,000 |
| 2018/03/20 | 3,842 | 3,842 | 3,798 | 3,830 | -45 | -1.2% | 1,413,000 |
| 2018/03/19 | 3,910 | 3,918 | 3,855 | 3,875 | -44 | -1.1% | 1,328,600 |
| 2018/03/16 | 3,923 | 3,957 | 3,906 | 3,919 | -3 | -0.1% | 2,120,800 |
| 2018/03/15 | 3,920 | 3,937 | 3,870 | 3,922 | -18 | -0.5% | 1,315,000 |
| 2018/03/14 | 3,863 | 3,969 | 3,852 | 3,940 | +74 | +1.9% | 2,188,200 |
| 2018/03/13 | 3,828 | 3,869 | 3,809 | 3,866 | +27 | +0.7% | 1,198,100 |
| 2018/03/12 | 3,766 | 3,851 | 3,752 | 3,839 | +120 | +3.2% | 1,415,900 |
| 2018/03/09 | 3,845 | 3,847 | 3,715 | 3,719 | -104 | -2.7% | 3,208,100 |
| 2018/03/08 | 3,786 | 3,826 | 3,781 | 3,823 | +96 | +2.6% | 3,143,200 |
| 2018/03/07 | 3,738 | 3,749 | 3,711 | 3,727 | -20 | -0.5% | 2,038,600 |
| 2018/03/06 | 3,665 | 3,755 | 3,665 | 3,747 | +103 | +2.8% | 2,012,400 |
| 2018/03/05 | 3,614 | 3,699 | 3,608 | 3,644 | -15 | -0.4% | 2,334,300 |
| 2018/03/02 | 3,613 | 3,678 | 3,604 | 3,659 | -24 | -0.7% | 2,490,500 |
| 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 |
1801～
1850
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 | 355,000円 | +6.0% | +4.0% | 2.20% | 21.90倍 | 4.04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 | 652,200円 | +1.7% | +5.0% | 3.83% | 26.18倍 | 5.41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 | 444,400円 | -1.1% | +75.3% | 4.50% | 30.78倍 | 1.02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 | 790,900円 | +2.2% | +28.0% | 1.77% | 12.66倍 | 1.54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 | 163,200円 | +0.9% | +380.2% | 4.78% | 22.49倍 | 1.93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
