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 |
|---|---|---|---|---|---|---|---|
| 2024/01/10 | 4,199 | 4,386 | 4,186 | 4,332 | +215 | +5.2% | 8,142,100 |
| 2024/01/09 | 4,111 | 4,176 | 4,095 | 4,117 | +86 | +2.1% | 6,646,700 |
| 2024/01/05 | 4,029 | 4,035 | 3,968 | 4,031 | +19 | +0.5% | 3,849,600 |
| 2024/01/04 | 3,942 | 4,020 | 3,847 | 4,012 | +140 | +3.6% | 4,890,000 |
| 2023/12/29 | 3,868 | 3,910 | 3,849 | 3,872 | ±0 | ±0% | 2,665,500 |
| 2023/12/28 | 3,895 | 3,909 | 3,851 | 3,872 | +22 | +0.6% | 2,605,800 |
| 2023/12/27 | 3,870 | 3,890 | 3,845 | 3,850 | -17 | -0.4% | 3,780,000 |
| 2023/12/26 | 3,890 | 3,913 | 3,850 | 3,867 | -12 | -0.3% | 2,377,500 |
| 2023/12/25 | 3,901 | 3,902 | 3,855 | 3,879 | +48 | +1.3% | 2,187,500 |
| 2023/12/22 | 3,825 | 3,872 | 3,823 | 3,831 | +6 | +0.2% | 2,772,900 |
| 2023/12/21 | 3,856 | 3,860 | 3,805 | 3,825 | -86 | -2.2% | 3,571,900 |
| 2023/12/20 | 3,909 | 3,943 | 3,907 | 3,911 | -7 | -0.2% | 3,888,500 |
| 2023/12/19 | 3,962 | 3,984 | 3,885 | 3,918 | -87 | -2.2% | 5,646,000 |
| 2023/12/18 | 3,990 | 4,017 | 3,951 | 4,005 | ±0 | ±0% | 3,083,600 |
| 2023/12/15 | 3,988 | 4,070 | 3,988 | 4,005 | -53 | -1.3% | 4,992,100 |
| 2023/12/14 | 4,095 | 4,140 | 4,000 | 4,058 | -2 | ±0% | 4,164,800 |
| 2023/12/13 | 4,050 | 4,074 | 4,034 | 4,060 | -2 | ±0% | 2,533,900 |
| 2023/12/12 | 4,192 | 4,210 | 4,062 | 4,062 | -78 | -1.9% | 3,145,700 |
| 2023/12/11 | 4,085 | 4,193 | 4,056 | 4,140 | +150 | +3.8% | 4,630,700 |
| 2023/12/08 | 4,086 | 4,086 | 3,962 | 3,990 | -118 | -2.9% | 5,676,900 |
| 2023/12/07 | 4,200 | 4,207 | 4,098 | 4,108 | -104 | -2.5% | 3,819,200 |
| 2023/12/06 | 4,110 | 4,215 | 4,103 | 4,212 | +164 | +4.1% | 5,184,200 |
| 2023/12/05 | 4,052 | 4,069 | 4,006 | 4,048 | +23 | +0.6% | 3,986,200 |
| 2023/12/04 | 4,075 | 4,075 | 3,933 | 4,025 | -86 | -2.1% | 5,102,500 |
| 2023/12/01 | 4,070 | 4,118 | 4,029 | 4,111 | +111 | +2.8% | 7,766,700 |
| 2023/11/30 | 3,961 | 4,037 | 3,925 | 4,000 | +68 | +1.7% | 10,096,500 |
| 2023/11/29 | 3,940 | 3,966 | 3,903 | 3,932 | -3 | -0.1% | 3,076,200 |
| 2023/11/28 | 3,999 | 4,004 | 3,898 | 3,935 | -65 | -1.6% | 4,746,300 |
| 2023/11/27 | 4,042 | 4,069 | 4,000 | 4,000 | -67 | -1.6% | 2,302,200 |
| 2023/11/24 | 4,107 | 4,154 | 4,065 | 4,067 | +11 | +0.3% | 3,556,700 |
| 2023/11/22 | 4,000 | 4,100 | 3,990 | 4,056 | +51 | +1.3% | 3,547,900 |
| 2023/11/21 | 4,013 | 4,063 | 3,950 | 4,005 | +58 | +1.5% | 4,988,900 |
| 2023/11/20 | 3,970 | 4,001 | 3,942 | 3,947 | -41 | -1% | 3,397,800 |
| 2023/11/17 | 3,908 | 3,989 | 3,896 | 3,988 | +24 | +0.6% | 4,963,700 |
| 2023/11/16 | 4,070 | 4,072 | 3,945 | 3,964 | -132 | -3.2% | 4,453,600 |
| 2023/11/15 | 4,104 | 4,104 | 4,082 | 4,096 | +62 | +1.5% | 3,599,100 |
| 2023/11/14 | 4,101 | 4,114 | 4,032 | 4,034 | -56 | -1.4% | 2,680,400 |
| 2023/11/13 | 4,052 | 4,097 | 4,040 | 4,090 | +32 | +0.8% | 2,336,200 |
| 2023/11/10 | 4,121 | 4,144 | 4,045 | 4,058 | -72 | -1.7% | 3,728,000 |
| 2023/11/09 | 4,100 | 4,135 | 4,065 | 4,130 | +58 | +1.4% | 3,477,800 |
| 2023/11/08 | 4,042 | 4,095 | 4,003 | 4,072 | +38 | +0.9% | 2,882,300 |
| 2023/11/07 | 4,088 | 4,103 | 4,019 | 4,034 | -19 | -0.5% | 3,258,300 |
| 2023/11/06 | 4,100 | 4,112 | 4,023 | 4,053 | +6 | +0.1% | 5,765,300 |
| 2023/11/02 | 4,076 | 4,080 | 3,967 | 4,047 | -21 | -0.5% | 4,050,800 |
| 2023/11/01 | 3,992 | 4,075 | 3,887 | 4,068 | +210 | +5.4% | 6,233,600 |
| 2023/10/31 | 3,930 | 4,058 | 3,825 | 3,858 | -17 | -0.4% | 6,021,400 |
| 2023/10/30 | 3,908 | 3,973 | 3,867 | 3,875 | -146 | -3.6% | 4,176,300 |
| 2023/10/27 | 3,988 | 4,045 | 3,939 | 4,021 | -4 | -0.1% | 4,117,900 |
| 2023/10/26 | 4,069 | 4,089 | 4,015 | 4,025 | -61 | -1.5% | 3,733,100 |
| 2023/10/25 | 4,131 | 4,180 | 4,073 | 4,086 | -44 | -1.1% | 4,554,200 |
351～
400
件表示中 / 3721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 | 345,000円 | +6.0% | +4.0% | 2.26% | 21.42倍 | 3.96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 | 736,800円 | +1.7% | +5.0% | 3.39% | 29.57倍 | 6.38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 | 433,300円 | -1.1% | +75.3% | 4.62% | 29.68倍 | 0.98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 | 722,000円 | +2.2% | +10.2% | 1.66% | 13.86倍 | 1.39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 | 137,600円 | +0.9% | +380.2% | 5.67% | 18.95倍 | 1.63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
