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 |
|---|---|---|---|---|---|---|---|
| 2014/06/02 | 1,750 | 1,758 | 1,742 | 1,750 | +26 | +1.5% | 1,674,500 |
| 2014/05/30 | 1,742 | 1,743 | 1,724 | 1,724 | -18 | -1% | 3,617,400 |
| 2014/05/29 | 1,725 | 1,748 | 1,722 | 1,742 | -7 | -0.4% | 1,708,200 |
| 2014/05/28 | 1,750 | 1,770 | 1,741 | 1,749 | +9 | +0.5% | 1,706,000 |
| 2014/05/27 | 1,747 | 1,764 | 1,740 | 1,740 | -1 | -0.1% | 1,587,900 |
| 2014/05/26 | 1,750 | 1,752 | 1,732 | 1,741 | +6 | +0.3% | 1,182,700 |
| 2014/05/23 | 1,746 | 1,765 | 1,731 | 1,735 | +7 | +0.4% | 2,342,300 |
| 2014/05/22 | 1,699 | 1,733 | 1,692 | 1,728 | +34 | +2% | 2,878,700 |
| 2014/05/21 | 1,683 | 1,702 | 1,681 | 1,694 | +6 | +0.4% | 2,324,000 |
| 2014/05/20 | 1,682 | 1,702 | 1,681 | 1,688 | +10 | +0.6% | 2,763,700 |
| 2014/05/19 | 1,695 | 1,699 | 1,676 | 1,678 | -17 | -1% | 1,999,300 |
| 2014/05/16 | 1,686 | 1,706 | 1,683 | 1,695 | -13 | -0.8% | 2,321,800 |
| 2014/05/15 | 1,680 | 1,729 | 1,673 | 1,708 | ±0 | ±0% | 3,143,800 |
| 2014/05/14 | 1,718 | 1,720 | 1,700 | 1,708 | -6 | -0.4% | 1,538,500 |
| 2014/05/13 | 1,724 | 1,727 | 1,704 | 1,714 | +21 | +1.2% | 1,248,800 |
| 2014/05/12 | 1,700 | 1,712 | 1,692 | 1,693 | -11 | -0.6% | 1,623,800 |
| 2014/05/09 | 1,688 | 1,710 | 1,686 | 1,704 | +3 | +0.2% | 1,813,300 |
| 2014/05/08 | 1,685 | 1,708 | 1,680 | 1,701 | +26 | +1.6% | 1,880,200 |
| 2014/05/07 | 1,690 | 1,690 | 1,662 | 1,675 | -25 | -1.5% | 4,032,300 |
| 2014/05/02 | 1,711 | 1,719 | 1,693 | 1,700 | -27 | -1.6% | 3,324,800 |
| 2014/05/01 | 1,722 | 1,728 | 1,707 | 1,727 | +14 | +0.8% | 1,900,000 |
| 2014/04/30 | 1,725 | 1,731 | 1,710 | 1,713 | -1 | -0.1% | 2,471,000 |
| 2014/04/28 | 1,725 | 1,743 | 1,706 | 1,714 | -27 | -1.6% | 2,020,900 |
| 2014/04/25 | 1,739 | 1,766 | 1,726 | 1,741 | +11 | +0.6% | 1,894,400 |
| 2014/04/24 | 1,740 | 1,761 | 1,727 | 1,730 | -3 | -0.2% | 1,568,600 |
| 2014/04/23 | 1,741 | 1,746 | 1,722 | 1,733 | -3 | -0.2% | 1,933,700 |
| 2014/04/22 | 1,757 | 1,763 | 1,735 | 1,736 | -5 | -0.3% | 2,163,300 |
| 2014/04/21 | 1,769 | 1,774 | 1,741 | 1,741 | -28 | -1.6% | 1,552,100 |
| 2014/04/18 | 1,750 | 1,770 | 1,747 | 1,769 | +16 | +0.9% | 1,185,500 |
| 2014/04/17 | 1,743 | 1,761 | 1,736 | 1,753 | +3 | +0.2% | 2,543,600 |
| 2014/04/16 | 1,726 | 1,750 | 1,714 | 1,750 | +32 | +1.9% | 1,933,200 |
| 2014/04/15 | 1,730 | 1,733 | 1,715 | 1,718 | ±0 | ±0% | 1,674,000 |
| 2014/04/14 | 1,737 | 1,745 | 1,718 | 1,718 | -13 | -0.8% | 1,928,100 |
| 2014/04/11 | 1,726 | 1,757 | 1,711 | 1,731 | -21 | -1.2% | 3,656,100 |
| 2014/04/10 | 1,776 | 1,788 | 1,750 | 1,752 | -7 | -0.4% | 2,203,800 |
| 2014/04/09 | 1,785 | 1,785 | 1,731 | 1,759 | -66 | -3.6% | 4,364,700 |
| 2014/04/08 | 1,804 | 1,830 | 1,797 | 1,825 | +12 | +0.7% | 5,997,600 |
| 2014/04/07 | 1,815 | 1,844 | 1,805 | 1,813 | +58 | +3.3% | 5,995,400 |
| 2014/04/04 | 1,735 | 1,756 | 1,731 | 1,755 | +6 | +0.3% | 1,297,400 |
| 2014/04/03 | 1,743 | 1,762 | 1,743 | 1,749 | -12 | -0.7% | 1,747,700 |
| 2014/04/02 | 1,751 | 1,770 | 1,730 | 1,761 | +48 | +2.8% | 3,371,000 |
| 2014/04/01 | 1,750 | 1,750 | 1,702 | 1,713 | -25 | -1.4% | 2,848,700 |
| 2014/03/31 | 1,730 | 1,743 | 1,717 | 1,738 | +18 | +1% | 1,843,400 |
| 2014/03/28 | 1,710 | 1,721 | 1,699 | 1,720 | +7 | +0.4% | 1,940,300 |
| 2014/03/27 | 1,691 | 1,718 | 1,671 | 1,713 | +2 | +0.1% | 3,624,400 |
| 2014/03/26 | 1,725 | 1,728 | 1,698 | 1,711 | -9 | -0.5% | 4,129,600 |
| 2014/03/25 | 1,719 | 1,740 | 1,688 | 1,720 | +9 | +0.5% | 3,882,500 |
| 2014/03/24 | 1,700 | 1,725 | 1,695 | 1,711 | +66 | +4% | 3,812,100 |
| 2014/03/20 | 1,662 | 1,669 | 1,645 | 1,645 | -12 | -0.7% | 2,738,700 |
| 2014/03/19 | 1,682 | 1,685 | 1,650 | 1,657 | -6 | -0.4% | 3,202,000 |
2751～
2800
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
