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 |
|---|---|---|---|---|---|---|---|
| 2012/11/06 | 1,226 | 1,237 | 1,222 | 1,224 | -4 | -0.3% | 1,269,500 |
| 2012/11/05 | 1,247 | 1,249 | 1,225 | 1,228 | -32 | -2.5% | 1,653,100 |
| 2012/11/02 | 1,257 | 1,267 | 1,252 | 1,260 | +8 | +0.6% | 1,897,200 |
| 2012/11/01 | 1,233 | 1,260 | 1,222 | 1,252 | +32 | +2.6% | 2,607,100 |
| 2012/10/31 | 1,219 | 1,225 | 1,206 | 1,220 | -10 | -0.8% | 3,034,100 |
| 2012/10/30 | 1,215 | 1,234 | 1,213 | 1,230 | +21 | +1.7% | 4,453,800 |
| 2012/10/29 | 1,211 | 1,219 | 1,206 | 1,209 | -3 | -0.2% | 2,586,800 |
| 2012/10/26 | 1,216 | 1,231 | 1,212 | 1,212 | -13 | -1.1% | 2,588,300 |
| 2012/10/25 | 1,213 | 1,228 | 1,213 | 1,225 | +2 | +0.2% | 2,410,000 |
| 2012/10/24 | 1,215 | 1,235 | 1,211 | 1,223 | -4 | -0.3% | 1,896,200 |
| 2012/10/23 | 1,231 | 1,235 | 1,222 | 1,227 | ±0 | ±0% | 1,878,700 |
| 2012/10/22 | 1,211 | 1,232 | 1,209 | 1,227 | -1 | -0.1% | 1,685,400 |
| 2012/10/19 | 1,221 | 1,237 | 1,219 | 1,228 | -5 | -0.4% | 2,723,500 |
| 2012/10/18 | 1,243 | 1,245 | 1,218 | 1,233 | +2 | +0.2% | 2,733,600 |
| 2012/10/17 | 1,212 | 1,235 | 1,206 | 1,231 | +27 | +2.2% | 2,494,700 |
| 2012/10/16 | 1,202 | 1,205 | 1,190 | 1,204 | +3 | +0.2% | 1,947,600 |
| 2012/10/15 | 1,196 | 1,204 | 1,193 | 1,201 | +4 | +0.3% | 1,323,300 |
| 2012/10/12 | 1,190 | 1,201 | 1,186 | 1,197 | +19 | +1.6% | 2,852,200 |
| 2012/10/11 | 1,170 | 1,185 | 1,168 | 1,178 | ±0 | ±0% | 2,608,000 |
| 2012/10/10 | 1,195 | 1,195 | 1,176 | 1,178 | -30 | -2.5% | 2,594,400 |
| 2012/10/09 | 1,202 | 1,224 | 1,195 | 1,208 | -2 | -0.2% | 2,440,500 |
| 2012/10/05 | 1,209 | 1,213 | 1,202 | 1,210 | +1 | +0.1% | 1,810,900 |
| 2012/10/04 | 1,195 | 1,215 | 1,192 | 1,209 | +18 | +1.5% | 2,309,700 |
| 2012/10/03 | 1,242 | 1,243 | 1,184 | 1,191 | -68 | -5.4% | 5,842,600 |
| 2012/10/02 | 1,269 | 1,276 | 1,258 | 1,259 | -14 | -1.1% | 1,377,100 |
| 2012/10/01 | 1,272 | 1,282 | 1,264 | 1,273 | -17 | -1.3% | 1,748,000 |
| 2012/09/28 | 1,315 | 1,319 | 1,281 | 1,290 | -20 | -1.5% | 1,881,000 |
| 2012/09/27 | 1,296 | 1,314 | 1,295 | 1,310 | +12 | +0.9% | 1,601,800 |
| 2012/09/26 | 1,300 | 1,320 | 1,293 | 1,298 | -40 | -3% | 2,148,700 |
| 2012/09/25 | 1,332 | 1,338 | 1,326 | 1,338 | +2 | +0.1% | 2,861,800 |
| 2012/09/24 | 1,335 | 1,344 | 1,332 | 1,336 | +9 | +0.7% | 2,134,500 |
| 2012/09/21 | 1,317 | 1,332 | 1,312 | 1,327 | +17 | +1.3% | 1,763,500 |
| 2012/09/20 | 1,311 | 1,324 | 1,306 | 1,310 | -8 | -0.6% | 2,004,600 |
| 2012/09/19 | 1,322 | 1,326 | 1,310 | 1,318 | +9 | +0.7% | 1,721,000 |
| 2012/09/18 | 1,305 | 1,322 | 1,305 | 1,309 | +9 | +0.7% | 1,787,700 |
| 2012/09/14 | 1,302 | 1,306 | 1,294 | 1,300 | +3 | +0.2% | 3,357,700 |
| 2012/09/13 | 1,292 | 1,298 | 1,282 | 1,297 | +4 | +0.3% | 1,353,400 |
| 2012/09/12 | 1,274 | 1,293 | 1,268 | 1,293 | +20 | +1.6% | 1,621,200 |
| 2012/09/11 | 1,265 | 1,275 | 1,256 | 1,273 | +6 | +0.5% | 1,581,200 |
| 2012/09/10 | 1,268 | 1,274 | 1,263 | 1,267 | -3 | -0.2% | 1,528,100 |
| 2012/09/07 | 1,271 | 1,279 | 1,262 | 1,270 | +18 | +1.4% | 2,329,100 |
| 2012/09/06 | 1,270 | 1,271 | 1,250 | 1,252 | -14 | -1.1% | 1,998,500 |
| 2012/09/05 | 1,274 | 1,278 | 1,265 | 1,266 | -5 | -0.4% | 1,738,500 |
| 2012/09/04 | 1,275 | 1,276 | 1,265 | 1,271 | -3 | -0.2% | 1,463,300 |
| 2012/09/03 | 1,290 | 1,291 | 1,272 | 1,274 | -16 | -1.2% | 1,748,300 |
| 2012/08/31 | 1,291 | 1,315 | 1,289 | 1,290 | -3 | -0.2% | 2,415,800 |
| 2012/08/30 | 1,314 | 1,314 | 1,288 | 1,293 | -32 | -2.4% | 2,350,100 |
| 2012/08/29 | 1,313 | 1,327 | 1,308 | 1,325 | +1 | +0.1% | 1,745,600 |
| 2012/08/28 | 1,343 | 1,345 | 1,312 | 1,324 | -12 | -0.9% | 3,105,400 |
| 2012/08/27 | 1,344 | 1,347 | 1,310 | 1,336 | -27 | -2% | 2,279,000 |
3051～
3100
件表示中 / 3692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 | 370,200円 | +6.0% | +4.0% | 2.11% | 22.98倍 | 4.25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 | 862,000円 | +1.7% | +5.0% | 2.90% | 34.60倍 | 7.46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 | 441,900円 | +7.7% | +206.9% | 4.44% | 59.10倍 | 1.00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 | 769,700円 | +2.2% | +10.2% | 1.56% | 14.78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 | 145,800円 | +0.9% | +380.2% | 5.35% | 20.08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
