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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 7,416 | 7,619 | 7,372 | 7,458 | +155 | +2.1% | 1,553,900 |
| 2025/07/31 | 7,170 | 7,428 | 7,040 | 7,303 | +67 | +0.9% | 3,075,500 |
| 2025/07/30 | 7,190 | 7,255 | 7,104 | 7,236 | +13 | +0.2% | 5,242,400 |
| 2025/07/29 | 7,116 | 7,262 | 7,083 | 7,223 | +213 | +3% | 2,077,300 |
| 2025/07/28 | 7,012 | 7,107 | 7,000 | 7,010 | -51 | -0.7% | 1,003,200 |
| 2025/07/25 | 6,995 | 7,149 | 6,950 | 7,061 | +134 | +1.9% | 2,012,600 |
| 2025/07/24 | 6,859 | 6,999 | 6,805 | 6,927 | +81 | +1.2% | 1,710,000 |
| 2025/07/23 | 6,709 | 6,905 | 6,662 | 6,846 | +315 | +4.8% | 2,170,500 |
| 2025/07/22 | 6,512 | 6,781 | 6,511 | 6,531 | -50 | -0.8% | 1,870,100 |
| 2025/07/18 | 6,717 | 6,720 | 6,581 | 6,581 | -80 | -1.2% | 1,054,900 |
| 2025/07/17 | 6,580 | 6,661 | 6,571 | 6,661 | +74 | +1.1% | 967,500 |
| 2025/07/16 | 6,599 | 6,616 | 6,540 | 6,587 | ±0 | ±0% | 909,900 |
| 2025/07/15 | 6,664 | 6,671 | 6,565 | 6,587 | -33 | -0.5% | 834,700 |
| 2025/07/14 | 6,634 | 6,695 | 6,591 | 6,620 | -70 | -1% | 859,900 |
| 2025/07/11 | 6,675 | 6,763 | 6,620 | 6,690 | +90 | +1.4% | 1,365,200 |
| 2025/07/10 | 6,651 | 6,668 | 6,572 | 6,600 | -86 | -1.3% | 1,540,900 |
| 2025/07/09 | 6,694 | 6,700 | 6,620 | 6,686 | +64 | +1% | 1,356,600 |
| 2025/07/08 | 6,670 | 6,679 | 6,583 | 6,622 | -109 | -1.6% | 1,601,400 |
| 2025/07/07 | 6,750 | 6,785 | 6,703 | 6,731 | -41 | -0.6% | 739,700 |
| 2025/07/04 | 6,871 | 6,896 | 6,768 | 6,772 | -47 | -0.7% | 787,000 |
| 2025/07/03 | 6,866 | 6,866 | 6,749 | 6,819 | -88 | -1.3% | 1,329,800 |
| 2025/07/02 | 6,839 | 6,949 | 6,827 | 6,907 | +77 | +1.1% | 1,198,500 |
| 2025/07/01 | 7,130 | 7,149 | 6,830 | 6,830 | -321 | -4.5% | 1,347,800 |
| 2025/06/30 | 7,050 | 7,156 | 7,050 | 7,151 | +64 | +0.9% | 1,136,500 |
| 2025/06/27 | 7,074 | 7,087 | 6,959 | 7,087 | -12 | -0.2% | 1,687,100 |
| 2025/06/26 | 7,072 | 7,113 | 7,036 | 7,099 | +27 | +0.4% | 935,900 |
| 2025/06/25 | 7,032 | 7,122 | 7,010 | 7,072 | -3 | ±0% | 1,033,800 |
| 2025/06/24 | 7,045 | 7,098 | 7,007 | 7,075 | +135 | +1.9% | 863,000 |
| 2025/06/23 | 6,932 | 6,990 | 6,869 | 6,940 | -67 | -1% | 949,400 |
| 2025/06/20 | 6,963 | 7,007 | 6,912 | 7,007 | -4 | -0.1% | 2,679,900 |
| 2025/06/19 | 7,061 | 7,064 | 6,926 | 7,011 | -118 | -1.7% | 1,067,700 |
| 2025/06/18 | 7,089 | 7,160 | 7,063 | 7,129 | -62 | -0.9% | 937,600 |
| 2025/06/17 | 7,178 | 7,251 | 7,172 | 7,191 | -22 | -0.3% | 808,600 |
| 2025/06/16 | 7,298 | 7,311 | 7,160 | 7,213 | -38 | -0.5% | 1,191,700 |
| 2025/06/13 | 7,400 | 7,400 | 7,211 | 7,251 | -140 | -1.9% | 1,507,900 |
| 2025/06/12 | 7,399 | 7,406 | 7,283 | 7,391 | +45 | +0.6% | 1,444,800 |
| 2025/06/11 | 7,458 | 7,557 | 7,301 | 7,346 | +47 | +0.6% | 1,824,300 |
| 2025/06/10 | 7,100 | 7,337 | 7,096 | 7,299 | +164 | +2.3% | 1,795,200 |
| 2025/06/09 | 7,378 | 7,480 | 7,127 | 7,135 | +357 | +5.3% | 3,913,100 |
| 2025/06/06 | 6,900 | 6,908 | 6,769 | 6,778 | -102 | -1.5% | 980,000 |
| 2025/06/05 | 6,933 | 6,984 | 6,868 | 6,880 | -68 | -1% | 1,066,300 |
| 2025/06/04 | 7,034 | 7,143 | 6,933 | 6,948 | -45 | -0.6% | 1,578,900 |
| 2025/06/03 | 7,097 | 7,099 | 6,928 | 6,993 | -158 | -2.2% | 1,742,400 |
| 2025/06/02 | 7,202 | 7,290 | 7,061 | 7,151 | -199 | -2.7% | 1,431,500 |
| 2025/05/30 | 6,895 | 7,350 | 6,895 | 7,350 | +469 | +6.8% | 3,504,500 |
| 2025/05/29 | 6,814 | 6,944 | 6,808 | 6,881 | +94 | +1.4% | 1,406,700 |
| 2025/05/28 | 6,850 | 6,870 | 6,774 | 6,787 | -1 | ±0% | 885,200 |
| 2025/05/27 | 6,809 | 6,835 | 6,768 | 6,788 | -66 | -1% | 789,900 |
| 2025/05/26 | 6,683 | 6,899 | 6,654 | 6,854 | +204 | +3.1% | 1,199,600 |
| 2025/05/23 | 6,635 | 6,650 | 6,571 | 6,650 | +16 | +0.2% | 1,074,400 |
1～
50
件表示中 / 3580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 | 745,800円 | +2.2% | +28.0% | 1.88% | 11.94倍 | 1.45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 | 367,800円 | +6.0% | +4.0% | 2.12% | 22.84倍 | 4.22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 | 421,700円 | -1.1% | +75.3% | 4.74% | 29.21倍 | 0.96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 | 157,600円 | +0.9% | +380.2% | 4.95% | 21.71倍 | 1.87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 | 254,700円 | +20.9% | +10.6% | 2.59% | 12.04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
