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 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 5,500 | 5,535 | 5,450 | 5,526 | +79 | +1.5% | 1,396,300 |
| 2023/08/08 | 5,337 | 5,460 | 5,336 | 5,447 | +210 | +4% | 1,839,200 |
| 2023/08/07 | 5,199 | 5,241 | 5,194 | 5,237 | +43 | +0.8% | 1,319,000 |
| 2023/08/04 | 5,218 | 5,221 | 5,153 | 5,194 | -66 | -1.3% | 984,900 |
| 2023/08/03 | 5,263 | 5,324 | 5,204 | 5,260 | -44 | -0.8% | 1,433,700 |
| 2023/08/02 | 5,340 | 5,444 | 5,269 | 5,304 | -40 | -0.7% | 1,780,900 |
| 2023/08/01 | 5,175 | 5,351 | 5,141 | 5,344 | +119 | +2.3% | 1,815,000 |
| 2023/07/31 | 5,400 | 5,507 | 5,120 | 5,225 | -162 | -3% | 3,696,000 |
| 2023/07/28 | 5,327 | 5,393 | 5,236 | 5,387 | +36 | +0.7% | 6,502,900 |
| 2023/07/27 | 5,305 | 5,362 | 5,282 | 5,351 | +16 | +0.3% | 1,607,500 |
| 2023/07/26 | 5,545 | 5,559 | 5,324 | 5,335 | +90 | +1.7% | 3,435,300 |
| 2023/07/25 | 5,285 | 5,290 | 5,198 | 5,245 | -31 | -0.6% | 1,033,500 |
| 2023/07/24 | 5,300 | 5,302 | 5,249 | 5,276 | +26 | +0.5% | 789,600 |
| 2023/07/21 | 5,249 | 5,278 | 5,204 | 5,250 | +60 | +1.2% | 1,057,000 |
| 2023/07/20 | 5,265 | 5,277 | 5,185 | 5,190 | -64 | -1.2% | 1,109,800 |
| 2023/07/19 | 5,228 | 5,259 | 5,204 | 5,254 | +66 | +1.3% | 1,057,800 |
| 2023/07/18 | 5,134 | 5,192 | 5,126 | 5,188 | +91 | +1.8% | 1,028,600 |
| 2023/07/14 | 5,077 | 5,140 | 5,061 | 5,097 | -27 | -0.5% | 1,378,500 |
| 2023/07/13 | 5,112 | 5,157 | 5,108 | 5,124 | -11 | -0.2% | 848,600 |
| 2023/07/12 | 5,200 | 5,201 | 5,125 | 5,135 | -39 | -0.8% | 1,228,100 |
| 2023/07/11 | 5,224 | 5,259 | 5,169 | 5,174 | -7 | -0.1% | 1,390,400 |
| 2023/07/10 | 5,178 | 5,224 | 5,166 | 5,181 | -35 | -0.7% | 1,636,200 |
| 2023/07/07 | 5,305 | 5,305 | 5,216 | 5,216 | -111 | -2.1% | 1,602,400 |
| 2023/07/06 | 5,278 | 5,372 | 5,248 | 5,327 | +55 | +1% | 2,344,100 |
| 2023/07/05 | 5,200 | 5,272 | 5,193 | 5,272 | +53 | +1% | 1,353,600 |
| 2023/07/04 | 5,228 | 5,240 | 5,190 | 5,219 | -71 | -1.3% | 1,226,400 |
| 2023/07/03 | 5,284 | 5,314 | 5,274 | 5,290 | +19 | +0.4% | 874,300 |
| 2023/06/30 | 5,312 | 5,339 | 5,222 | 5,271 | -15 | -0.3% | 1,942,900 |
| 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 |
501～
550
件表示中 / 3596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 | 781,600円 | +2.2% | +28.0% | 1.79% | 12.51倍 | 1.52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 |
| 武 田 | 439,700円 | -1.1% | +75.3% | 4.55% | 30.46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 |
| 第一三共 | 356,600円 | +6.0% | +4.0% | 2.19% | 22.00倍 | 4.06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 |
| アステラス薬 | 162,200円 | +0.9% | +380.2% | 4.81% | 22.34倍 | 1.92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 | 253,200円 | +20.9% | +10.6% | 2.61% | 11.97倍 | 1.58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
