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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 4,115 | 4,116 | 3,993 | 4,005 | -180 | -4.3% | 5,692,300 |
| 2023/09/25 | 4,045 | 4,207 | 4,034 | 4,185 | +294 | +7.6% | 8,299,100 |
| 2023/09/22 | 3,883 | 3,891 | 3,845 | 3,891 | -18 | -0.5% | 5,335,500 |
| 2023/09/21 | 3,985 | 3,987 | 3,909 | 3,909 | -104 | -2.6% | 4,178,500 |
| 2023/09/20 | 4,037 | 4,053 | 4,007 | 4,013 | -42 | -1% | 4,044,100 |
| 2023/09/19 | 4,123 | 4,135 | 4,025 | 4,055 | -68 | -1.6% | 4,564,200 |
| 2023/09/15 | 4,150 | 4,156 | 4,101 | 4,123 | +9 | +0.2% | 6,834,900 |
| 2023/09/14 | 4,167 | 4,170 | 4,114 | 4,114 | +7 | +0.2% | 3,071,600 |
| 2023/09/13 | 4,195 | 4,195 | 4,075 | 4,107 | -90 | -2.1% | 3,336,400 |
| 2023/09/12 | 4,141 | 4,197 | 4,116 | 4,197 | +78 | +1.9% | 3,708,500 |
| 2023/09/11 | 4,157 | 4,168 | 4,071 | 4,119 | -36 | -0.9% | 2,806,700 |
| 2023/09/08 | 4,069 | 4,167 | 4,063 | 4,155 | +28 | +0.7% | 5,098,200 |
| 2023/09/07 | 4,195 | 4,197 | 4,110 | 4,127 | -94 | -2.2% | 4,438,700 |
| 2023/09/06 | 4,280 | 4,280 | 4,198 | 4,221 | -17 | -0.4% | 3,032,100 |
| 2023/09/05 | 4,270 | 4,270 | 4,187 | 4,238 | -46 | -1.1% | 4,040,700 |
| 2023/09/04 | 4,329 | 4,329 | 4,258 | 4,284 | -3 | -0.1% | 3,351,900 |
| 2023/09/01 | 4,288 | 4,336 | 4,269 | 4,287 | -12 | -0.3% | 3,118,200 |
| 2023/08/31 | 4,243 | 4,327 | 4,220 | 4,299 | +80 | +1.9% | 4,887,200 |
| 2023/08/30 | 4,250 | 4,288 | 4,216 | 4,219 | -35 | -0.8% | 4,058,100 |
| 2023/08/29 | 4,302 | 4,309 | 4,238 | 4,254 | -17 | -0.4% | 1,882,900 |
| 2023/08/28 | 4,255 | 4,287 | 4,229 | 4,271 | +65 | +1.5% | 1,954,700 |
| 2023/08/25 | 4,197 | 4,255 | 4,191 | 4,206 | -24 | -0.6% | 2,151,000 |
| 2023/08/24 | 4,233 | 4,244 | 4,190 | 4,230 | +10 | +0.2% | 1,897,800 |
| 2023/08/23 | 4,174 | 4,233 | 4,162 | 4,220 | +46 | +1.1% | 2,081,200 |
| 2023/08/22 | 4,195 | 4,202 | 4,132 | 4,174 | -20 | -0.5% | 3,003,800 |
| 2023/08/21 | 4,208 | 4,218 | 4,159 | 4,194 | +34 | +0.8% | 2,055,700 |
| 2023/08/18 | 4,200 | 4,220 | 4,129 | 4,160 | -87 | -2% | 2,807,300 |
| 2023/08/17 | 4,222 | 4,261 | 4,173 | 4,247 | -36 | -0.8% | 3,429,600 |
| 2023/08/16 | 4,355 | 4,372 | 4,283 | 4,283 | -98 | -2.2% | 2,619,900 |
| 2023/08/15 | 4,405 | 4,411 | 4,355 | 4,381 | -5 | -0.1% | 2,393,000 |
| 2023/08/14 | 4,450 | 4,460 | 4,368 | 4,386 | ±0 | ±0% | 2,758,100 |
| 2023/08/10 | 4,341 | 4,406 | 4,311 | 4,386 | +65 | +1.5% | 4,203,300 |
| 2023/08/09 | 4,259 | 4,336 | 4,259 | 4,321 | +79 | +1.9% | 3,120,300 |
| 2023/08/08 | 4,293 | 4,293 | 4,230 | 4,242 | -37 | -0.9% | 2,034,900 |
| 2023/08/07 | 4,193 | 4,304 | 4,173 | 4,279 | +82 | +2% | 2,460,400 |
| 2023/08/04 | 4,215 | 4,231 | 4,180 | 4,197 | -29 | -0.7% | 2,414,000 |
| 2023/08/03 | 4,290 | 4,290 | 4,178 | 4,226 | -77 | -1.8% | 4,603,100 |
| 2023/08/02 | 4,358 | 4,360 | 4,303 | 4,303 | -134 | -3% | 4,818,000 |
| 2023/08/01 | 4,417 | 4,440 | 4,291 | 4,437 | +90 | +2.1% | 6,546,100 |
| 2023/07/31 | 4,234 | 4,354 | 4,197 | 4,347 | +232 | +5.6% | 9,755,300 |
| 2023/07/28 | 4,124 | 4,138 | 4,018 | 4,115 | -53 | -1.3% | 6,091,900 |
| 2023/07/27 | 4,130 | 4,172 | 4,111 | 4,168 | +41 | +1% | 3,284,500 |
| 2023/07/26 | 4,137 | 4,146 | 4,100 | 4,127 | +5 | +0.1% | 2,376,400 |
| 2023/07/25 | 4,113 | 4,137 | 4,096 | 4,122 | +20 | +0.5% | 2,897,200 |
| 2023/07/24 | 4,098 | 4,126 | 4,072 | 4,102 | +65 | +1.6% | 3,546,200 |
| 2023/07/21 | 4,022 | 4,054 | 3,990 | 4,037 | +67 | +1.7% | 3,920,100 |
| 2023/07/20 | 4,010 | 4,039 | 3,966 | 3,970 | -39 | -1% | 3,260,400 |
| 2023/07/19 | 3,952 | 4,009 | 3,940 | 4,009 | +106 | +2.7% | 4,012,600 |
| 2023/07/18 | 3,910 | 3,992 | 3,893 | 3,903 | -27 | -0.7% | 3,410,900 |
| 2023/07/14 | 3,971 | 4,014 | 3,926 | 3,930 | -56 | -1.4% | 5,083,300 |
151～
200
件表示中 / 3452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 | 538,500円 | +9.3% | -0.9% | 1.11% | 54.33倍 | 6.11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 | 494,600円 | -3.7% | +4.1% | 1.66% | 24.26倍 | 5.01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 | 412,900円 | +2.0% | +4.2% | 4.75% | 111.69倍 | 0.89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 | 658,600円 | +6.0% | +131.3% | 1.82% | 14.30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 | 152,700円 | +2.9% | +72.2% | 4.85% | 91.27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
