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 |
|---|---|---|---|---|---|---|---|
| 2012/08/24 | 1,361 | 1,367 | 1,351 | 1,363 | +3 | +0.2% | 1,189,500 |
| 2012/08/23 | 1,356 | 1,363 | 1,342 | 1,360 | +3 | +0.2% | 1,688,500 |
| 2012/08/22 | 1,367 | 1,367 | 1,347 | 1,357 | -8 | -0.6% | 1,464,600 |
| 2012/08/21 | 1,364 | 1,372 | 1,356 | 1,365 | +12 | +0.9% | 1,316,000 |
| 2012/08/20 | 1,355 | 1,372 | 1,352 | 1,353 | +7 | +0.5% | 1,309,600 |
| 2012/08/17 | 1,351 | 1,357 | 1,340 | 1,346 | -5 | -0.4% | 1,307,600 |
| 2012/08/16 | 1,352 | 1,358 | 1,345 | 1,351 | +7 | +0.5% | 1,290,400 |
| 2012/08/15 | 1,354 | 1,354 | 1,334 | 1,344 | -10 | -0.7% | 1,475,100 |
| 2012/08/14 | 1,312 | 1,358 | 1,305 | 1,354 | +51 | +3.9% | 3,361,000 |
| 2012/08/13 | 1,301 | 1,307 | 1,293 | 1,303 | -2 | -0.2% | 679,300 |
| 2012/08/10 | 1,310 | 1,319 | 1,305 | 1,305 | -6 | -0.5% | 1,201,700 |
| 2012/08/09 | 1,302 | 1,311 | 1,297 | 1,311 | +9 | +0.7% | 1,768,500 |
| 2012/08/08 | 1,302 | 1,314 | 1,296 | 1,302 | -1 | -0.1% | 1,859,000 |
| 2012/08/07 | 1,296 | 1,304 | 1,282 | 1,303 | +16 | +1.2% | 1,405,200 |
| 2012/08/06 | 1,280 | 1,294 | 1,274 | 1,287 | +26 | +2.1% | 1,784,400 |
| 2012/08/03 | 1,276 | 1,280 | 1,253 | 1,261 | -31 | -2.4% | 2,555,000 |
| 2012/08/02 | 1,303 | 1,310 | 1,290 | 1,292 | -7 | -0.5% | 1,663,000 |
| 2012/08/01 | 1,307 | 1,307 | 1,288 | 1,299 | +7 | +0.5% | 2,397,900 |
| 2012/07/31 | 1,311 | 1,319 | 1,291 | 1,292 | -28 | -2.1% | 2,252,400 |
| 2012/07/30 | 1,326 | 1,328 | 1,306 | 1,320 | +16 | +1.2% | 1,320,900 |
| 2012/07/27 | 1,309 | 1,318 | 1,291 | 1,304 | +4 | +0.3% | 1,483,700 |
| 2012/07/26 | 1,298 | 1,300 | 1,280 | 1,300 | +1 | +0.1% | 1,854,500 |
| 2012/07/25 | 1,306 | 1,310 | 1,294 | 1,299 | -7 | -0.5% | 2,184,600 |
| 2012/07/24 | 1,310 | 1,321 | 1,304 | 1,306 | -9 | -0.7% | 1,854,100 |
| 2012/07/23 | 1,310 | 1,338 | 1,309 | 1,315 | -14 | -1.1% | 1,446,500 |
| 2012/07/20 | 1,370 | 1,373 | 1,325 | 1,329 | -52 | -3.8% | 2,799,700 |
| 2012/07/19 | 1,366 | 1,393 | 1,366 | 1,381 | +27 | +2% | 2,452,400 |
| 2012/07/18 | 1,362 | 1,379 | 1,352 | 1,354 | -18 | -1.3% | 2,120,900 |
| 2012/07/17 | 1,367 | 1,379 | 1,362 | 1,372 | +10 | +0.7% | 1,438,500 |
| 2012/07/13 | 1,369 | 1,383 | 1,362 | 1,362 | -6 | -0.4% | 2,485,000 |
| 2012/07/12 | 1,366 | 1,381 | 1,360 | 1,368 | +2 | +0.1% | 1,812,600 |
| 2012/07/11 | 1,372 | 1,374 | 1,358 | 1,366 | -16 | -1.2% | 1,493,500 |
| 2012/07/10 | 1,380 | 1,390 | 1,374 | 1,382 | +8 | +0.6% | 1,369,300 |
| 2012/07/09 | 1,372 | 1,384 | 1,368 | 1,374 | +1 | +0.1% | 1,259,200 |
| 2012/07/06 | 1,384 | 1,389 | 1,365 | 1,373 | -11 | -0.8% | 1,994,000 |
| 2012/07/05 | 1,392 | 1,392 | 1,381 | 1,384 | -6 | -0.4% | 1,781,700 |
| 2012/07/04 | 1,394 | 1,395 | 1,381 | 1,390 | +10 | +0.7% | 1,596,800 |
| 2012/07/03 | 1,354 | 1,384 | 1,350 | 1,380 | +36 | +2.7% | 2,659,700 |
| 2012/07/02 | 1,351 | 1,353 | 1,338 | 1,344 | +5 | +0.4% | 1,138,900 |
| 2012/06/29 | 1,316 | 1,348 | 1,312 | 1,339 | +19 | +1.4% | 2,536,700 |
| 2012/06/28 | 1,291 | 1,320 | 1,291 | 1,320 | +30 | +2.3% | 2,070,300 |
| 2012/06/27 | 1,289 | 1,291 | 1,276 | 1,290 | +3 | +0.2% | 1,370,200 |
| 2012/06/26 | 1,283 | 1,298 | 1,280 | 1,287 | -11 | -0.8% | 2,554,300 |
| 2012/06/25 | 1,315 | 1,315 | 1,295 | 1,298 | -17 | -1.3% | 1,890,200 |
| 2012/06/22 | 1,293 | 1,323 | 1,291 | 1,315 | +22 | +1.7% | 2,377,600 |
| 2012/06/21 | 1,281 | 1,297 | 1,280 | 1,293 | +18 | +1.4% | 2,282,000 |
| 2012/06/20 | 1,252 | 1,281 | 1,251 | 1,275 | +30 | +2.4% | 1,615,800 |
| 2012/06/19 | 1,239 | 1,262 | 1,237 | 1,245 | +10 | +0.8% | 1,612,900 |
| 2012/06/18 | 1,241 | 1,244 | 1,231 | 1,235 | +6 | +0.5% | 1,376,300 |
| 2012/06/15 | 1,227 | 1,242 | 1,227 | 1,229 | +1 | +0.1% | 1,909,000 |
3101～
3150
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
