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 |
|---|---|---|---|---|---|---|---|
| 2011/12/20 | 1,457 | 1,480 | 1,451 | 1,473 | +17 | +1.2% | 1,924,700 |
| 2011/12/19 | 1,451 | 1,458 | 1,441 | 1,456 | -12 | -0.8% | 1,612,800 |
| 2011/12/16 | 1,450 | 1,478 | 1,447 | 1,468 | +28 | +1.9% | 2,575,900 |
| 2011/12/15 | 1,438 | 1,454 | 1,435 | 1,440 | -16 | -1.1% | 1,634,000 |
| 2011/12/14 | 1,453 | 1,467 | 1,445 | 1,456 | +11 | +0.8% | 1,531,400 |
| 2011/12/13 | 1,438 | 1,458 | 1,433 | 1,445 | -17 | -1.2% | 1,674,200 |
| 2011/12/12 | 1,463 | 1,474 | 1,455 | 1,462 | +13 | +0.9% | 1,254,500 |
| 2011/12/09 | 1,424 | 1,458 | 1,424 | 1,449 | -1 | -0.1% | 5,205,000 |
| 2011/12/08 | 1,446 | 1,456 | 1,433 | 1,450 | -8 | -0.5% | 1,685,600 |
| 2011/12/07 | 1,431 | 1,458 | 1,420 | 1,458 | -3 | -0.2% | 2,892,700 |
| 2011/12/06 | 1,456 | 1,486 | 1,447 | 1,461 | -5 | -0.3% | 2,272,600 |
| 2011/12/05 | 1,469 | 1,481 | 1,441 | 1,466 | +47 | +3.3% | 3,228,400 |
| 2011/12/02 | 1,414 | 1,434 | 1,404 | 1,419 | +19 | +1.4% | 2,833,800 |
| 2011/12/01 | 1,428 | 1,448 | 1,337 | 1,400 | +27 | +2% | 5,986,500 |
| 2011/11/30 | 1,343 | 1,375 | 1,343 | 1,373 | ±0 | ±0% | 2,231,400 |
| 2011/11/29 | 1,358 | 1,378 | 1,349 | 1,373 | +19 | +1.4% | 1,682,000 |
| 2011/11/28 | 1,375 | 1,378 | 1,346 | 1,354 | -2 | -0.1% | 1,735,500 |
| 2011/11/25 | 1,321 | 1,385 | 1,315 | 1,356 | +35 | +2.6% | 3,206,300 |
| 2011/11/24 | 1,344 | 1,345 | 1,316 | 1,321 | -51 | -3.7% | 2,527,600 |
| 2011/11/22 | 1,356 | 1,381 | 1,355 | 1,372 | +12 | +0.9% | 1,959,800 |
| 2011/11/21 | 1,375 | 1,376 | 1,360 | 1,360 | -19 | -1.4% | 1,693,300 |
| 2011/11/18 | 1,377 | 1,390 | 1,375 | 1,379 | -12 | -0.9% | 1,520,300 |
| 2011/11/17 | 1,395 | 1,395 | 1,375 | 1,391 | -9 | -0.6% | 1,698,100 |
| 2011/11/16 | 1,425 | 1,428 | 1,395 | 1,400 | -28 | -2% | 2,267,500 |
| 2011/11/15 | 1,438 | 1,441 | 1,422 | 1,428 | -20 | -1.4% | 1,544,400 |
| 2011/11/14 | 1,456 | 1,458 | 1,442 | 1,448 | +11 | +0.8% | 1,231,400 |
| 2011/11/11 | 1,459 | 1,467 | 1,431 | 1,437 | -17 | -1.2% | 1,987,600 |
| 2011/11/10 | 1,476 | 1,477 | 1,447 | 1,454 | -55 | -3.6% | 2,833,200 |
| 2011/11/09 | 1,490 | 1,510 | 1,488 | 1,509 | +24 | +1.6% | 1,383,800 |
| 2011/11/08 | 1,481 | 1,504 | 1,481 | 1,485 | ±0 | ±0% | 1,477,100 |
| 2011/11/07 | 1,507 | 1,508 | 1,481 | 1,485 | -37 | -2.4% | 2,256,600 |
| 2011/11/04 | 1,528 | 1,530 | 1,505 | 1,522 | +13 | +0.9% | 1,547,700 |
| 2011/11/02 | 1,529 | 1,531 | 1,503 | 1,509 | -33 | -2.1% | 1,881,800 |
| 2011/11/01 | 1,546 | 1,551 | 1,527 | 1,542 | +6 | +0.4% | 1,174,000 |
| 2011/10/31 | 1,582 | 1,602 | 1,536 | 1,536 | -55 | -3.5% | 2,111,600 |
| 2011/10/28 | 1,595 | 1,600 | 1,572 | 1,591 | +28 | +1.8% | 1,507,600 |
| 2011/10/27 | 1,541 | 1,567 | 1,532 | 1,563 | +22 | +1.4% | 1,152,700 |
| 2011/10/26 | 1,520 | 1,552 | 1,505 | 1,541 | -13 | -0.8% | 1,658,400 |
| 2011/10/25 | 1,584 | 1,585 | 1,547 | 1,554 | -25 | -1.6% | 1,231,900 |
| 2011/10/24 | 1,579 | 1,597 | 1,574 | 1,579 | -9 | -0.6% | 1,335,800 |
| 2011/10/21 | 1,595 | 1,599 | 1,577 | 1,588 | -11 | -0.7% | 1,517,300 |
| 2011/10/20 | 1,608 | 1,613 | 1,597 | 1,599 | -27 | -1.7% | 1,586,500 |
| 2011/10/19 | 1,623 | 1,630 | 1,618 | 1,626 | +19 | +1.2% | 1,251,000 |
| 2011/10/18 | 1,605 | 1,623 | 1,605 | 1,607 | -11 | -0.7% | 800,000 |
| 2011/10/17 | 1,615 | 1,623 | 1,601 | 1,618 | +26 | +1.6% | 1,098,700 |
| 2011/10/14 | 1,605 | 1,606 | 1,585 | 1,592 | -16 | -1% | 1,806,100 |
| 2011/10/13 | 1,610 | 1,610 | 1,594 | 1,608 | +11 | +0.7% | 875,600 |
| 2011/10/12 | 1,622 | 1,630 | 1,595 | 1,597 | -18 | -1.1% | 1,172,600 |
| 2011/10/11 | 1,622 | 1,625 | 1,599 | 1,615 | +13 | +0.8% | 1,231,700 |
| 2011/10/07 | 1,619 | 1,619 | 1,596 | 1,602 | -17 | -1.1% | 1,278,000 |
3351～
3400
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
