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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 1,726 | 1,729 | 1,685 | 1,705 | -25 | -1.4% | 4,201,700 |
| 2010/10/26 | 1,740 | 1,748 | 1,729 | 1,730 | -14 | -0.8% | 2,224,400 |
| 2010/10/25 | 1,772 | 1,772 | 1,739 | 1,744 | -22 | -1.2% | 2,444,500 |
| 2010/10/22 | 1,762 | 1,773 | 1,755 | 1,766 | -7 | -0.4% | 2,820,500 |
| 2010/10/21 | 1,768 | 1,780 | 1,752 | 1,773 | +15 | +0.9% | 2,803,100 |
| 2010/10/20 | 1,773 | 1,773 | 1,744 | 1,758 | -19 | -1.1% | 3,250,100 |
| 2010/10/19 | 1,784 | 1,799 | 1,775 | 1,777 | +3 | +0.2% | 2,507,300 |
| 2010/10/18 | 1,760 | 1,780 | 1,759 | 1,774 | +19 | +1.1% | 2,205,400 |
| 2010/10/15 | 1,752 | 1,760 | 1,730 | 1,755 | +3 | +0.2% | 2,049,000 |
| 2010/10/14 | 1,740 | 1,764 | 1,735 | 1,752 | +19 | +1.1% | 3,320,000 |
| 2010/10/13 | 1,710 | 1,740 | 1,709 | 1,733 | +23 | +1.3% | 2,440,000 |
| 2010/10/12 | 1,747 | 1,749 | 1,708 | 1,710 | -37 | -2.1% | 2,737,200 |
| 2010/10/08 | 1,729 | 1,758 | 1,718 | 1,747 | +33 | +1.9% | 5,060,600 |
| 2010/10/07 | 1,705 | 1,721 | 1,705 | 1,714 | ±0 | ±0% | 1,471,700 |
| 2010/10/06 | 1,702 | 1,716 | 1,696 | 1,714 | +16 | +0.9% | 2,254,000 |
| 2010/10/05 | 1,705 | 1,708 | 1,686 | 1,698 | -7 | -0.4% | 2,478,500 |
| 2010/10/04 | 1,722 | 1,725 | 1,698 | 1,705 | -16 | -0.9% | 1,597,800 |
| 2010/10/01 | 1,702 | 1,723 | 1,698 | 1,721 | +23 | +1.4% | 2,294,300 |
| 2010/09/30 | 1,725 | 1,728 | 1,696 | 1,698 | -27 | -1.6% | 1,952,500 |
| 2010/09/29 | 1,712 | 1,725 | 1,704 | 1,725 | +20 | +1.2% | 1,983,500 |
| 2010/09/28 | 1,713 | 1,718 | 1,698 | 1,705 | -38 | -2.2% | 1,845,100 |
| 2010/09/27 | 1,748 | 1,748 | 1,735 | 1,743 | +7 | +0.4% | 2,157,800 |
| 2010/09/24 | 1,730 | 1,746 | 1,717 | 1,736 | +3 | +0.2% | 2,727,000 |
| 2010/09/22 | 1,713 | 1,745 | 1,707 | 1,733 | +27 | +1.6% | 3,751,800 |
| 2010/09/21 | 1,693 | 1,715 | 1,675 | 1,706 | +14 | +0.8% | 3,340,900 |
| 2010/09/17 | 1,678 | 1,697 | 1,675 | 1,692 | +25 | +1.5% | 2,033,800 |
| 2010/09/16 | 1,700 | 1,708 | 1,664 | 1,667 | -29 | -1.7% | 2,763,000 |
| 2010/09/15 | 1,679 | 1,717 | 1,672 | 1,696 | +20 | +1.2% | 3,726,900 |
| 2010/09/14 | 1,700 | 1,700 | 1,669 | 1,676 | -24 | -1.4% | 2,843,600 |
| 2010/09/13 | 1,712 | 1,720 | 1,696 | 1,700 | -1 | -0.1% | 1,879,000 |
| 2010/09/10 | 1,694 | 1,710 | 1,686 | 1,701 | +5 | +0.3% | 3,867,100 |
| 2010/09/09 | 1,696 | 1,697 | 1,684 | 1,696 | +6 | +0.4% | 1,265,600 |
| 2010/09/08 | 1,691 | 1,696 | 1,676 | 1,690 | -12 | -0.7% | 1,578,300 |
| 2010/09/07 | 1,702 | 1,706 | 1,694 | 1,702 | -5 | -0.3% | 1,481,300 |
| 2010/09/06 | 1,705 | 1,710 | 1,693 | 1,707 | +5 | +0.3% | 1,821,800 |
| 2010/09/03 | 1,699 | 1,704 | 1,692 | 1,702 | +7 | +0.4% | 1,697,400 |
| 2010/09/02 | 1,685 | 1,695 | 1,675 | 1,695 | +23 | +1.4% | 2,510,200 |
| 2010/09/01 | 1,672 | 1,674 | 1,646 | 1,672 | -7 | -0.4% | 3,180,000 |
| 2010/08/31 | 1,681 | 1,701 | 1,672 | 1,679 | -13 | -0.8% | 4,060,400 |
| 2010/08/30 | 1,690 | 1,699 | 1,684 | 1,692 | +18 | +1.1% | 2,022,500 |
| 2010/08/27 | 1,651 | 1,679 | 1,650 | 1,674 | +6 | +0.4% | 2,143,000 |
| 2010/08/26 | 1,673 | 1,673 | 1,652 | 1,668 | -8 | -0.5% | 1,826,200 |
| 2010/08/25 | 1,678 | 1,686 | 1,666 | 1,676 | -2 | -0.1% | 3,065,200 |
| 2010/08/24 | 1,640 | 1,680 | 1,637 | 1,678 | +39 | +2.4% | 2,667,500 |
| 2010/08/23 | 1,625 | 1,648 | 1,621 | 1,639 | -25 | -1.5% | 2,750,100 |
| 2010/08/20 | 1,681 | 1,684 | 1,662 | 1,664 | -36 | -2.1% | 1,982,100 |
| 2010/08/19 | 1,692 | 1,700 | 1,690 | 1,700 | +11 | +0.7% | 2,559,500 |
| 2010/08/18 | 1,677 | 1,690 | 1,669 | 1,689 | +23 | +1.4% | 2,444,300 |
| 2010/08/17 | 1,651 | 1,670 | 1,650 | 1,666 | +1 | +0.1% | 1,786,700 |
| 2010/08/16 | 1,651 | 1,671 | 1,651 | 1,665 | +8 | +0.5% | 1,868,400 |
3551～
3600
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
