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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 1,605 | 1,608 | 1,597 | 1,597 | -3 | -0.2% | 2,575,900 |
| 2010/06/16 | 1,620 | 1,621 | 1,599 | 1,600 | -2 | -0.1% | 3,214,300 |
| 2010/06/15 | 1,626 | 1,626 | 1,589 | 1,602 | -38 | -2.3% | 4,634,000 |
| 2010/06/14 | 1,652 | 1,660 | 1,631 | 1,640 | +4 | +0.2% | 2,308,700 |
| 2010/06/11 | 1,636 | 1,639 | 1,622 | 1,636 | +32 | +2% | 5,658,600 |
| 2010/06/10 | 1,604 | 1,619 | 1,600 | 1,604 | +6 | +0.4% | 2,031,000 |
| 2010/06/09 | 1,588 | 1,610 | 1,574 | 1,598 | +3 | +0.2% | 3,172,800 |
| 2010/06/08 | 1,585 | 1,602 | 1,573 | 1,595 | +8 | +0.5% | 2,273,700 |
| 2010/06/07 | 1,581 | 1,599 | 1,579 | 1,587 | -21 | -1.3% | 2,948,300 |
| 2010/06/04 | 1,615 | 1,621 | 1,608 | 1,608 | -10 | -0.6% | 1,678,700 |
| 2010/06/03 | 1,603 | 1,620 | 1,599 | 1,618 | +28 | +1.8% | 1,806,500 |
| 2010/06/02 | 1,603 | 1,607 | 1,585 | 1,590 | -22 | -1.4% | 3,092,500 |
| 2010/06/01 | 1,615 | 1,618 | 1,595 | 1,612 | +2 | +0.1% | 1,951,000 |
| 2010/05/31 | 1,577 | 1,617 | 1,574 | 1,610 | +26 | +1.6% | 2,856,900 |
| 2010/05/28 | 1,574 | 1,595 | 1,558 | 1,584 | +24 | +1.5% | 2,830,800 |
| 2010/05/27 | 1,560 | 1,567 | 1,547 | 1,560 | -11 | -0.7% | 3,222,900 |
| 2010/05/26 | 1,571 | 1,594 | 1,562 | 1,571 | -5 | -0.3% | 3,491,200 |
| 2010/05/25 | 1,596 | 1,598 | 1,569 | 1,576 | -19 | -1.2% | 3,312,000 |
| 2010/05/24 | 1,588 | 1,616 | 1,586 | 1,595 | -6 | -0.4% | 2,302,000 |
| 2010/05/21 | 1,600 | 1,623 | 1,593 | 1,601 | -41 | -2.5% | 3,593,000 |
| 2010/05/20 | 1,641 | 1,657 | 1,637 | 1,642 | -28 | -1.7% | 3,489,500 |
| 2010/05/19 | 1,665 | 1,677 | 1,658 | 1,670 | -3 | -0.2% | 3,090,400 |
| 2010/05/18 | 1,676 | 1,689 | 1,665 | 1,673 | -3 | -0.2% | 2,703,600 |
| 2010/05/17 | 1,652 | 1,685 | 1,648 | 1,676 | -5 | -0.3% | 4,063,600 |
| 2010/05/14 | 1,663 | 1,694 | 1,652 | 1,681 | +8 | +0.5% | 4,385,600 |
| 2010/05/13 | 1,690 | 1,695 | 1,671 | 1,673 | +16 | +1% | 4,447,400 |
| 2010/05/12 | 1,657 | 1,677 | 1,631 | 1,657 | +40 | +2.5% | 5,186,600 |
| 2010/05/11 | 1,641 | 1,644 | 1,613 | 1,617 | -12 | -0.7% | 2,984,100 |
| 2010/05/10 | 1,590 | 1,634 | 1,581 | 1,629 | +42 | +2.6% | 3,759,900 |
| 2010/05/07 | 1,552 | 1,606 | 1,546 | 1,587 | -3 | -0.2% | 7,038,400 |
| 2010/05/06 | 1,610 | 1,611 | 1,590 | 1,590 | -48 | -2.9% | 4,547,000 |
| 2010/04/30 | 1,625 | 1,644 | 1,625 | 1,638 | +21 | +1.3% | 3,460,000 |
| 2010/04/28 | 1,635 | 1,637 | 1,615 | 1,617 | -25 | -1.5% | 4,561,000 |
| 2010/04/27 | 1,650 | 1,652 | 1,638 | 1,642 | -8 | -0.5% | 3,111,000 |
| 2010/04/26 | 1,641 | 1,656 | 1,638 | 1,650 | +19 | +1.2% | 4,103,800 |
| 2010/04/23 | 1,654 | 1,655 | 1,631 | 1,631 | -36 | -2.2% | 6,317,500 |
| 2010/04/22 | 1,688 | 1,689 | 1,663 | 1,667 | -24 | -1.4% | 3,636,100 |
| 2010/04/21 | 1,697 | 1,698 | 1,687 | 1,691 | +7 | +0.4% | 3,284,200 |
| 2010/04/20 | 1,682 | 1,691 | 1,680 | 1,684 | ±0 | ±0% | 3,785,300 |
| 2010/04/19 | 1,699 | 1,700 | 1,676 | 1,684 | -28 | -1.6% | 5,071,900 |
| 2010/04/16 | 1,732 | 1,733 | 1,702 | 1,712 | -20 | -1.2% | 4,068,400 |
| 2010/04/15 | 1,734 | 1,736 | 1,726 | 1,732 | ±0 | ±0% | 3,636,600 |
| 2010/04/14 | 1,750 | 1,755 | 1,731 | 1,732 | -19 | -1.1% | 4,316,800 |
| 2010/04/13 | 1,757 | 1,759 | 1,745 | 1,751 | -8 | -0.5% | 3,140,600 |
| 2010/04/12 | 1,757 | 1,772 | 1,752 | 1,759 | +3 | +0.2% | 2,941,900 |
| 2010/04/09 | 1,756 | 1,764 | 1,756 | 1,756 | -5 | -0.3% | 3,905,600 |
| 2010/04/08 | 1,760 | 1,765 | 1,755 | 1,761 | ±0 | ±0% | 2,090,800 |
| 2010/04/07 | 1,760 | 1,765 | 1,755 | 1,761 | +2 | +0.1% | 2,445,400 |
| 2010/04/06 | 1,748 | 1,759 | 1,746 | 1,759 | +11 | +0.6% | 2,176,400 |
| 2010/04/05 | 1,754 | 1,757 | 1,745 | 1,748 | +2 | +0.1% | 2,002,400 |
3401～
3450
件表示中 / 3452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 | 538,500円 | +9.3% | -0.9% | 1.11% | 54.33倍 | 6.11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 | 494,600円 | -3.7% | +4.1% | 1.66% | 24.26倍 | 5.01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 | 412,900円 | +2.0% | +4.2% | 4.75% | 111.69倍 | 0.89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 | 658,600円 | +6.0% | +131.3% | 1.82% | 14.30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 | 152,700円 | +2.9% | +72.2% | 4.85% | 91.27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
