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 |
|---|---|---|---|---|---|---|---|
| 2018/02/06 | 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 |
| 2017/12/14 | 2,824 | 2,846.5 | 2,813 | 2,843.5 | +24.5 | +0.9% | 1,879,300 |
| 2017/12/13 | 2,766 | 2,828 | 2,762.5 | 2,819 | +51 | +1.8% | 2,475,700 |
| 2017/12/12 | 2,749.5 | 2,774 | 2,745 | 2,768 | +5.5 | +0.2% | 1,612,300 |
| 2017/12/11 | 2,733.5 | 2,768 | 2,729 | 2,762.5 | +26.5 | +1% | 2,267,700 |
| 2017/12/08 | 2,687.5 | 2,755.5 | 2,680.5 | 2,736 | +48.5 | +1.8% | 3,979,800 |
| 2017/12/07 | 2,686.5 | 2,705.5 | 2,672 | 2,687.5 | -11 | -0.4% | 3,514,800 |
| 2017/12/06 | 2,705.5 | 2,714 | 2,683.5 | 2,698.5 | -33.5 | -1.2% | 3,263,800 |
| 2017/12/05 | 2,740 | 2,740 | 2,698 | 2,732 | -0.5 | ±0% | 2,928,500 |
| 2017/12/04 | 2,722 | 2,745 | 2,719.5 | 2,732.5 | +22 | +0.8% | 1,710,000 |
| 2017/12/01 | 2,702 | 2,730 | 2,690.5 | 2,710.5 | +2.5 | +0.1% | 2,717,200 |
| 2017/11/30 | 2,645.5 | 2,715 | 2,640.5 | 2,708 | +81 | +3.1% | 3,084,100 |
| 2017/11/29 | 2,651.5 | 2,657.5 | 2,622 | 2,627 | -7 | -0.3% | 1,692,200 |
| 2017/11/28 | 2,635 | 2,659.5 | 2,627 | 2,634 | ±0 | ±0% | 1,540,700 |
| 2017/11/27 | 2,654.5 | 2,662 | 2,625 | 2,634 | -17.5 | -0.7% | 1,714,900 |
| 2017/11/24 | 2,655 | 2,662 | 2,636 | 2,651.5 | +18.5 | +0.7% | 1,387,500 |
| 2017/11/22 | 2,666.5 | 2,678.5 | 2,629 | 2,633 | -8 | -0.3% | 2,249,400 |
1851～
1900
件表示中 / 3776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 | 359,800円 | +6.0% | +4.0% | 2.17% | 22.20倍 | 4.10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 | 654,800円 | +1.7% | +5.0% | 3.82% | 26.29倍 | 5.43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 | 452,300円 | -1.1% | +75.3% | 4.42% | 31.33倍 | 1.03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 | 815,400円 | +2.2% | +28.0% | 1.72% | 13.05倍 | 1.59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 | 168,600円 | +0.9% | +380.2% | 4.63% | 23.23倍 | 2.00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
