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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 5,395 | 5,424 | 5,264 | 5,286 | -68 | -1.3% | 1,682,900 |
| 2023/06/28 | 5,305 | 5,354 | 5,261 | 5,354 | +70 | +1.3% | 1,852,500 |
| 2023/06/27 | 5,363 | 5,363 | 5,255 | 5,284 | -97 | -1.8% | 1,659,900 |
| 2023/06/26 | 5,421 | 5,436 | 5,366 | 5,381 | -81 | -1.5% | 920,800 |
| 2023/06/23 | 5,560 | 5,580 | 5,441 | 5,462 | -89 | -1.6% | 1,443,500 |
| 2023/06/22 | 5,565 | 5,643 | 5,545 | 5,551 | -5 | -0.1% | 1,306,200 |
| 2023/06/21 | 5,555 | 5,585 | 5,511 | 5,556 | +32 | +0.6% | 1,330,800 |
| 2023/06/20 | 5,492 | 5,525 | 5,460 | 5,524 | +20 | +0.4% | 1,367,900 |
| 2023/06/19 | 5,610 | 5,624 | 5,482 | 5,504 | -56 | -1% | 1,752,800 |
| 2023/06/16 | 5,543 | 5,676 | 5,543 | 5,560 | +21 | +0.4% | 6,458,500 |
| 2023/06/15 | 5,594 | 5,598 | 5,539 | 5,539 | -55 | -1% | 1,641,500 |
| 2023/06/14 | 5,573 | 5,636 | 5,553 | 5,594 | +38 | +0.7% | 1,864,300 |
| 2023/06/13 | 5,541 | 5,573 | 5,524 | 5,556 | +109 | +2% | 2,040,200 |
| 2023/06/12 | 5,450 | 5,477 | 5,392 | 5,447 | +47 | +0.9% | 1,294,200 |
| 2023/06/09 | 5,413 | 5,413 | 5,350 | 5,400 | +65 | +1.2% | 2,057,400 |
| 2023/06/08 | 5,367 | 5,379 | 5,299 | 5,335 | -7 | -0.1% | 1,428,500 |
| 2023/06/07 | 5,411 | 5,432 | 5,320 | 5,342 | -33 | -0.6% | 2,122,700 |
| 2023/06/06 | 5,321 | 5,375 | 5,292 | 5,375 | +43 | +0.8% | 1,166,400 |
| 2023/06/05 | 5,330 | 5,333 | 5,261 | 5,332 | +67 | +1.3% | 1,482,600 |
| 2023/06/02 | 5,268 | 5,286 | 5,220 | 5,265 | +20 | +0.4% | 1,326,300 |
| 2023/06/01 | 5,211 | 5,245 | 5,193 | 5,245 | +72 | +1.4% | 1,228,500 |
| 2023/05/31 | 5,168 | 5,227 | 5,160 | 5,173 | -26 | -0.5% | 2,446,800 |
| 2023/05/30 | 5,216 | 5,228 | 5,155 | 5,199 | -29 | -0.6% | 1,032,300 |
| 2023/05/29 | 5,225 | 5,263 | 5,200 | 5,228 | +47 | +0.9% | 1,122,000 |
| 2023/05/26 | 5,215 | 5,244 | 5,181 | 5,181 | -54 | -1% | 1,107,000 |
| 2023/05/25 | 5,182 | 5,252 | 5,166 | 5,235 | +33 | +0.6% | 1,422,200 |
| 2023/05/24 | 5,158 | 5,226 | 5,152 | 5,202 | +13 | +0.3% | 1,919,800 |
| 2023/05/23 | 5,105 | 5,196 | 5,096 | 5,189 | +101 | +2% | 2,301,600 |
| 2023/05/22 | 4,953 | 5,099 | 4,950 | 5,088 | +167 | +3.4% | 1,997,900 |
| 2023/05/19 | 4,914 | 4,933 | 4,895 | 4,921 | +23 | +0.5% | 1,018,800 |
| 2023/05/18 | 4,909 | 4,944 | 4,886 | 4,898 | +1 | ±0% | 1,453,400 |
| 2023/05/17 | 4,873 | 4,901 | 4,854 | 4,897 | -10 | -0.2% | 1,225,800 |
| 2023/05/16 | 4,890 | 4,914 | 4,843 | 4,907 | +30 | +0.6% | 1,699,600 |
| 2023/05/15 | 4,800 | 4,879 | 4,799 | 4,877 | +146 | +3.1% | 1,752,200 |
| 2023/05/12 | 4,750 | 4,877 | 4,664 | 4,731 | +35 | +0.7% | 3,080,700 |
| 2023/05/11 | 4,673 | 4,703 | 4,652 | 4,696 | -27 | -0.6% | 1,354,600 |
| 2023/05/10 | 4,750 | 4,759 | 4,714 | 4,723 | -42 | -0.9% | 1,115,900 |
| 2023/05/09 | 4,681 | 4,775 | 4,680 | 4,765 | +62 | +1.3% | 1,273,400 |
| 2023/05/08 | 4,679 | 4,733 | 4,658 | 4,703 | +13 | +0.3% | 1,219,500 |
| 2023/05/02 | 4,706 | 4,753 | 4,660 | 4,690 | +27 | +0.6% | 1,307,200 |
| 2023/05/01 | 4,620 | 4,678 | 4,618 | 4,663 | +62 | +1.3% | 1,207,500 |
| 2023/04/28 | 4,570 | 4,604 | 4,555 | 4,601 | +61 | +1.3% | 1,546,200 |
| 2023/04/27 | 4,521 | 4,541 | 4,503 | 4,540 | -1 | ±0% | 1,244,700 |
| 2023/04/26 | 4,571 | 4,583 | 4,522 | 4,541 | +15 | +0.3% | 1,667,000 |
| 2023/04/25 | 4,487 | 4,528 | 4,482 | 4,526 | +42 | +0.9% | 1,290,400 |
| 2023/04/24 | 4,474 | 4,498 | 4,464 | 4,484 | +38 | +0.9% | 819,700 |
| 2023/04/21 | 4,445 | 4,466 | 4,429 | 4,446 | +14 | +0.3% | 806,500 |
| 2023/04/20 | 4,447 | 4,447 | 4,412 | 4,432 | -26 | -0.6% | 844,700 |
| 2023/04/19 | 4,450 | 4,467 | 4,435 | 4,458 | +7 | +0.2% | 1,216,000 |
| 2023/04/18 | 4,425 | 4,469 | 4,418 | 4,451 | +51 | +1.2% | 1,155,300 |
451～
500
件表示中 / 3518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 | 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 |
| 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 |
| 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 |
| 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 |
| 塩野義 | 245,700円 | +5.7% | +3.9% | 2.50% | 12.22倍 | 1.62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
