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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 1,640 | 1,668 | 1,632 | 1,657 | +10 | +0.6% | 3,237,800 |
| 2010/08/12 | 1,608 | 1,647 | 1,607 | 1,647 | +15 | +0.9% | 2,409,000 |
| 2010/08/11 | 1,647 | 1,664 | 1,626 | 1,632 | -25 | -1.5% | 2,018,000 |
| 2010/08/10 | 1,669 | 1,678 | 1,656 | 1,657 | -11 | -0.7% | 2,075,500 |
| 2010/08/09 | 1,641 | 1,671 | 1,638 | 1,668 | +24 | +1.5% | 2,038,800 |
| 2010/08/06 | 1,630 | 1,645 | 1,629 | 1,644 | +7 | +0.4% | 1,335,700 |
| 2010/08/05 | 1,623 | 1,642 | 1,621 | 1,637 | +33 | +2.1% | 1,813,100 |
| 2010/08/04 | 1,630 | 1,635 | 1,603 | 1,604 | -34 | -2.1% | 1,696,300 |
| 2010/08/03 | 1,625 | 1,638 | 1,625 | 1,638 | +28 | +1.7% | 1,933,400 |
| 2010/08/02 | 1,627 | 1,639 | 1,608 | 1,610 | +1 | +0.1% | 2,393,700 |
| 2010/07/30 | 1,573 | 1,620 | 1,570 | 1,609 | +35 | +2.2% | 3,011,300 |
| 2010/07/29 | 1,586 | 1,586 | 1,570 | 1,574 | -19 | -1.2% | 1,286,500 |
| 2010/07/28 | 1,585 | 1,598 | 1,578 | 1,593 | +16 | +1% | 1,494,200 |
| 2010/07/27 | 1,556 | 1,579 | 1,555 | 1,577 | +26 | +1.7% | 1,735,300 |
| 2010/07/26 | 1,563 | 1,564 | 1,548 | 1,551 | -4 | -0.3% | 1,626,600 |
| 2010/07/23 | 1,556 | 1,560 | 1,542 | 1,555 | +15 | +1% | 2,007,800 |
| 2010/07/22 | 1,535 | 1,544 | 1,532 | 1,540 | -6 | -0.4% | 1,743,400 |
| 2010/07/21 | 1,537 | 1,551 | 1,530 | 1,546 | +11 | +0.7% | 2,609,700 |
| 2010/07/20 | 1,542 | 1,552 | 1,530 | 1,535 | -26 | -1.7% | 2,446,200 |
| 2010/07/16 | 1,585 | 1,593 | 1,558 | 1,561 | -28 | -1.8% | 2,077,100 |
| 2010/07/15 | 1,599 | 1,603 | 1,586 | 1,589 | -26 | -1.6% | 1,778,500 |
| 2010/07/14 | 1,614 | 1,617 | 1,604 | 1,615 | +22 | +1.4% | 1,273,700 |
| 2010/07/13 | 1,598 | 1,604 | 1,588 | 1,593 | -4 | -0.3% | 1,605,400 |
| 2010/07/12 | 1,613 | 1,614 | 1,597 | 1,597 | -18 | -1.1% | 1,445,600 |
| 2010/07/09 | 1,632 | 1,632 | 1,611 | 1,615 | -9 | -0.6% | 2,244,600 |
| 2010/07/08 | 1,626 | 1,628 | 1,613 | 1,624 | +17 | +1.1% | 1,257,000 |
| 2010/07/07 | 1,611 | 1,613 | 1,597 | 1,607 | -3 | -0.2% | 1,448,900 |
| 2010/07/06 | 1,601 | 1,617 | 1,594 | 1,610 | -5 | -0.3% | 1,601,700 |
| 2010/07/05 | 1,635 | 1,635 | 1,609 | 1,615 | +20 | +1.3% | 1,973,800 |
| 2010/07/02 | 1,584 | 1,596 | 1,577 | 1,595 | +20 | +1.3% | 1,999,000 |
| 2010/07/01 | 1,580 | 1,592 | 1,571 | 1,575 | -15 | -0.9% | 2,030,200 |
| 2010/06/30 | 1,587 | 1,603 | 1,583 | 1,590 | -16 | -1% | 2,407,400 |
| 2010/06/29 | 1,624 | 1,629 | 1,601 | 1,606 | -13 | -0.8% | 1,906,700 |
| 2010/06/28 | 1,612 | 1,635 | 1,611 | 1,619 | +6 | +0.4% | 2,433,900 |
| 2010/06/25 | 1,601 | 1,617 | 1,600 | 1,613 | +2 | +0.1% | 2,497,600 |
| 2010/06/24 | 1,604 | 1,624 | 1,603 | 1,611 | +8 | +0.5% | 1,180,000 |
| 2010/06/23 | 1,609 | 1,615 | 1,603 | 1,603 | -11 | -0.7% | 1,559,700 |
| 2010/06/22 | 1,609 | 1,626 | 1,609 | 1,614 | -7 | -0.4% | 1,686,200 |
| 2010/06/21 | 1,618 | 1,628 | 1,615 | 1,621 | +14 | +0.9% | 1,931,100 |
| 2010/06/18 | 1,607 | 1,614 | 1,602 | 1,607 | +10 | +0.6% | 1,846,100 |
| 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 |
3601～
3650
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
