大塚ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 7,058 | 7,374 | 7,009 | 7,315 | +358 | +5.1% | 1,917,200 |
| 2025/04/30 | 6,747 | 7,058 | 6,680 | 6,957 | +174 | +2.6% | 2,792,000 |
| 2025/04/28 | 6,830 | 6,832 | 6,719 | 6,783 | +31 | +0.5% | 1,223,100 |
| 2025/04/25 | 6,774 | 6,880 | 6,663 | 6,752 | +45 | +0.7% | 1,411,100 |
| 2025/04/24 | 6,785 | 6,789 | 6,627 | 6,707 | +4 | +0.1% | 1,067,200 |
| 2025/04/23 | 6,750 | 6,750 | 6,633 | 6,703 | +71 | +1.1% | 1,046,300 |
| 2025/04/22 | 6,544 | 6,638 | 6,510 | 6,632 | +22 | +0.3% | 778,200 |
| 2025/04/21 | 6,782 | 6,795 | 6,610 | 6,610 | -220 | -3.2% | 765,300 |
| 2025/04/18 | 6,783 | 6,839 | 6,721 | 6,830 | +30 | +0.4% | 687,200 |
| 2025/04/17 | 6,710 | 6,835 | 6,702 | 6,800 | +28 | +0.4% | 676,000 |
| 2025/04/16 | 6,767 | 6,847 | 6,695 | 6,772 | -55 | -0.8% | 1,311,000 |
| 2025/04/15 | 6,903 | 6,950 | 6,807 | 6,827 | +24 | +0.4% | 743,100 |
| 2025/04/14 | 6,800 | 6,979 | 6,768 | 6,803 | +79 | +1.2% | 1,063,000 |
| 2025/04/11 | 6,799 | 6,881 | 6,688 | 6,724 | -475 | -6.6% | 2,116,300 |
| 2025/04/10 | 7,325 | 7,341 | 7,077 | 7,199 | +274 | +4% | 1,988,800 |
| 2025/04/09 | 7,204 | 7,218 | 6,801 | 6,925 | -365 | -5% | 1,810,300 |
| 2025/04/08 | 7,316 | 7,362 | 7,158 | 7,290 | +124 | +1.7% | 1,255,800 |
| 2025/04/07 | 7,154 | 7,362 | 7,017 | 7,166 | -438 | -5.8% | 1,385,900 |
| 2025/04/04 | 7,517 | 7,858 | 7,506 | 7,604 | +4 | +0.1% | 1,743,600 |
| 2025/04/03 | 7,400 | 7,646 | 7,367 | 7,600 | +7 | +0.1% | 1,524,800 |
| 2025/04/02 | 7,850 | 7,850 | 7,578 | 7,593 | -324 | -4.1% | 1,217,300 |
| 2025/04/01 | 7,892 | 7,949 | 7,831 | 7,917 | +164 | +2.1% | 1,096,700 |
| 2025/03/31 | 7,924 | 7,952 | 7,685 | 7,753 | -321 | -4% | 1,524,800 |
| 2025/03/28 | 8,036 | 8,082 | 7,966 | 8,074 | +93 | +1.2% | 1,249,000 |
| 2025/03/27 | 8,008 | 8,080 | 7,910 | 7,981 | -72 | -0.9% | 1,119,200 |
| 2025/03/26 | 8,134 | 8,144 | 7,985 | 8,053 | -30 | -0.4% | 1,183,300 |
| 2025/03/25 | 8,190 | 8,192 | 8,027 | 8,083 | -25 | -0.3% | 878,400 |
| 2025/03/24 | 8,130 | 8,140 | 8,045 | 8,108 | -68 | -0.8% | 860,300 |
| 2025/03/21 | 7,956 | 8,176 | 7,912 | 8,176 | +187 | +2.3% | 2,298,000 |
| 2025/03/19 | 7,995 | 8,135 | 7,906 | 7,989 | +137 | +1.7% | 1,412,300 |
| 2025/03/18 | 7,798 | 7,911 | 7,713 | 7,852 | +140 | +1.8% | 993,000 |
| 2025/03/17 | 7,620 | 7,792 | 7,620 | 7,712 | +94 | +1.2% | 781,400 |
| 2025/03/14 | 7,589 | 7,710 | 7,514 | 7,618 | -40 | -0.5% | 1,372,500 |
| 2025/03/13 | 7,629 | 7,709 | 7,585 | 7,658 | +80 | +1.1% | 1,141,500 |
| 2025/03/12 | 7,440 | 7,625 | 7,379 | 7,578 | +68 | +0.9% | 1,181,300 |
| 2025/03/11 | 7,366 | 7,550 | 7,309 | 7,510 | +119 | +1.6% | 1,123,200 |
| 2025/03/10 | 7,507 | 7,520 | 7,343 | 7,391 | -35 | -0.5% | 911,500 |
| 2025/03/07 | 7,420 | 7,488 | 7,341 | 7,426 | -50 | -0.7% | 1,123,100 |
| 2025/03/06 | 7,418 | 7,560 | 7,414 | 7,476 | +58 | +0.8% | 1,161,100 |
| 2025/03/05 | 7,465 | 7,479 | 7,296 | 7,418 | +12 | +0.2% | 885,300 |
| 2025/03/04 | 7,299 | 7,483 | 7,293 | 7,406 | +107 | +1.5% | 1,350,500 |
| 2025/03/03 | 7,449 | 7,450 | 7,271 | 7,299 | -26 | -0.4% | 977,400 |
| 2025/02/28 | 7,220 | 7,342 | 7,206 | 7,325 | -22 | -0.3% | 1,745,600 |
| 2025/02/27 | 7,379 | 7,416 | 7,290 | 7,347 | -31 | -0.4% | 1,085,800 |
| 2025/02/26 | 7,349 | 7,397 | 7,233 | 7,378 | +29 | +0.4% | 1,058,800 |
| 2025/02/25 | 7,222 | 7,400 | 7,200 | 7,349 | +155 | +2.2% | 1,565,800 |
| 2025/02/21 | 7,207 | 7,298 | 7,163 | 7,194 | +62 | +0.9% | 1,088,800 |
| 2025/02/20 | 7,188 | 7,209 | 7,054 | 7,132 | -115 | -1.6% | 1,750,700 |
| 2025/02/19 | 7,421 | 7,457 | 7,247 | 7,247 | -236 | -3.2% | 1,398,200 |
| 2025/02/18 | 7,550 | 7,676 | 7,483 | 7,483 | -117 | -1.5% | 1,144,100 |
1～
50
件表示中 / 3517件
類似銘柄と比較する
現在ご覧いただいている「大塚ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 大塚ＨＤ | 731,500円 | +2.2% | +10.2% | 1.64% | 14.05倍 | 1.41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 |
| 第一三共 | 365,500円 | +6.0% | +4.0% | 2.13% | 22.69倍 | 4.19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 |
| 武 田 | 437,200円 | +7.7% | +206.9% | 4.48% | 58.47倍 | 0.99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 |
| アステラス薬 | 143,900円 | +0.9% | +380.2% | 5.42% | 19.82倍 | 1.70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 |
| 塩野義 | 241,200円 | +5.7% | +3.9% | 2.54% | 12.00倍 | 1.59倍 |
|
抗ＨＩＶ薬が大型製品に。感染症、疼痛・中枢神経領域に強み。米国に積極展開。欧州、アジア開拓 |
市場注目の銘柄
チャート関連のコラム
