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 |
|---|---|---|---|---|---|---|---|
| 2014/10/24 | 1,673 | 1,690 | 1,670.5 | 1,678.5 | +43 | +2.6% | 3,648,800 |
| 2014/10/23 | 1,630.5 | 1,651.5 | 1,619 | 1,635.5 | -15 | -0.9% | 2,417,200 |
| 2014/10/22 | 1,620.5 | 1,650.5 | 1,614.5 | 1,650.5 | +51 | +3.2% | 3,582,300 |
| 2014/10/21 | 1,646.5 | 1,648.5 | 1,599 | 1,599.5 | -41.5 | -2.5% | 3,449,500 |
| 2014/10/20 | 1,601 | 1,646.5 | 1,601 | 1,641 | +71 | +4.5% | 3,714,800 |
| 2014/10/17 | 1,615.5 | 1,620.5 | 1,570 | 1,570 | -32.5 | -2% | 4,090,600 |
| 2014/10/16 | 1,602 | 1,621.5 | 1,600.5 | 1,602.5 | -20.5 | -1.3% | 4,101,700 |
| 2014/10/15 | 1,635.5 | 1,642 | 1,606 | 1,623 | +4 | +0.2% | 3,014,500 |
| 2014/10/14 | 1,615.5 | 1,628.5 | 1,609 | 1,619 | -20.5 | -1.3% | 3,882,700 |
| 2014/10/10 | 1,630 | 1,651.5 | 1,625.5 | 1,639.5 | -15 | -0.9% | 3,423,500 |
| 2014/10/09 | 1,665 | 1,677.5 | 1,654 | 1,654.5 | -1 | -0.1% | 3,703,900 |
| 2014/10/08 | 1,660 | 1,669.5 | 1,646 | 1,655.5 | -14.5 | -0.9% | 3,992,200 |
| 2014/10/07 | 1,681 | 1,690 | 1,667 | 1,670 | -15 | -0.9% | 3,172,900 |
| 2014/10/06 | 1,686 | 1,692.5 | 1,675 | 1,685 | +17 | +1% | 3,262,600 |
| 2014/10/03 | 1,666 | 1,668.5 | 1,650 | 1,668 | -1.5 | -0.1% | 4,361,900 |
| 2014/10/02 | 1,699 | 1,699.5 | 1,667 | 1,669.5 | -40.5 | -2.4% | 5,180,700 |
| 2014/10/01 | 1,730 | 1,732 | 1,710 | 1,710 | -11 | -0.6% | 2,710,300 |
| 2014/09/30 | 1,745.5 | 1,748.5 | 1,715 | 1,721 | -17 | -1% | 3,016,400 |
| 2014/09/29 | 1,760 | 1,760.5 | 1,731.5 | 1,738 | -20.5 | -1.2% | 4,115,300 |
| 2014/09/26 | 1,800 | 1,800 | 1,755.5 | 1,758.5 | -76.5 | -4.2% | 5,471,400 |
| 2014/09/25 | 1,846 | 1,848 | 1,832 | 1,835 | -22.5 | -1.2% | 5,210,700 |
| 2014/09/24 | 1,846 | 1,860 | 1,845 | 1,857.5 | +16 | +0.9% | 2,603,800 |
| 2014/09/22 | 1,830 | 1,841.5 | 1,830 | 1,841.5 | +4 | +0.2% | 2,103,700 |
| 2014/09/19 | 1,834 | 1,843 | 1,825 | 1,837.5 | +18 | +1% | 2,909,300 |
| 2014/09/18 | 1,818.5 | 1,831.5 | 1,811 | 1,819.5 | +4 | +0.2% | 3,583,200 |
| 2014/09/17 | 1,830 | 1,841.5 | 1,815.5 | 1,815.5 | -39 | -2.1% | 4,863,300 |
| 2014/09/16 | 1,853.5 | 1,866 | 1,848.5 | 1,854.5 | +4.5 | +0.2% | 2,771,900 |
| 2014/09/12 | 1,856 | 1,867 | 1,845 | 1,850 | -7 | -0.4% | 4,168,800 |
| 2014/09/11 | 1,857 | 1,868 | 1,855 | 1,857 | +8 | +0.4% | 1,528,100 |
| 2014/09/10 | 1,841 | 1,853 | 1,839 | 1,849 | +3.5 | +0.2% | 1,647,800 |
| 2014/09/09 | 1,854 | 1,854 | 1,843 | 1,845.5 | -5 | -0.3% | 1,282,100 |
| 2014/09/08 | 1,850.5 | 1,854.5 | 1,840.5 | 1,850.5 | +9.5 | +0.5% | 1,344,900 |
| 2014/09/05 | 1,853 | 1,854.5 | 1,835 | 1,841 | -4.5 | -0.2% | 1,405,400 |
| 2014/09/04 | 1,850 | 1,857.5 | 1,839.5 | 1,845.5 | -4.5 | -0.2% | 1,819,500 |
| 2014/09/03 | 1,851 | 1,862 | 1,844 | 1,850 | -3.5 | -0.2% | 1,696,400 |
| 2014/09/02 | 1,850 | 1,867.5 | 1,844 | 1,853.5 | +7 | +0.4% | 1,354,600 |
| 2014/09/01 | 1,842.5 | 1,853.5 | 1,840 | 1,846.5 | +8.5 | +0.5% | 1,161,900 |
| 2014/08/29 | 1,838.5 | 1,845.5 | 1,835.5 | 1,838 | +2.5 | +0.1% | 1,542,400 |
| 2014/08/28 | 1,830 | 1,838.5 | 1,822 | 1,835.5 | -6.5 | -0.4% | 1,388,200 |
| 2014/08/27 | 1,845.5 | 1,856.5 | 1,832.5 | 1,842 | +2 | +0.1% | 1,373,300 |
| 2014/08/26 | 1,852.5 | 1,856 | 1,835 | 1,840 | -12.5 | -0.7% | 1,725,700 |
| 2014/08/25 | 1,874.5 | 1,874.5 | 1,852 | 1,852.5 | -12 | -0.6% | 1,537,000 |
| 2014/08/22 | 1,880 | 1,888 | 1,864 | 1,864.5 | -1 | -0.1% | 1,527,400 |
| 2014/08/21 | 1,861.5 | 1,870.5 | 1,858.5 | 1,865.5 | +10.5 | +0.6% | 1,241,200 |
| 2014/08/20 | 1,873 | 1,883.5 | 1,855 | 1,855 | -28 | -1.5% | 2,003,900 |
| 2014/08/19 | 1,894 | 1,897 | 1,877 | 1,883 | +8 | +0.4% | 1,406,600 |
| 2014/08/18 | 1,875 | 1,878.5 | 1,861.5 | 1,875 | +0.5 | ±0% | 1,179,000 |
| 2014/08/15 | 1,869 | 1,883 | 1,864.5 | 1,874.5 | +6 | +0.3% | 1,063,600 |
| 2014/08/14 | 1,864 | 1,874.5 | 1,852.5 | 1,868.5 | +10.5 | +0.6% | 1,217,500 |
| 2014/08/13 | 1,862 | 1,872 | 1,855 | 1,858 | -15 | -0.8% | 1,137,300 |
2651～
2700
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
