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 |
|---|---|---|---|---|---|---|---|
| 2023/05/30 | 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 |
| 2023/04/17 | 4,418 | 4,445 | 4,398 | 4,400 | +13 | +0.3% | 1,204,000 |
| 2023/04/14 | 4,400 | 4,411 | 4,361 | 4,387 | -25 | -0.6% | 1,782,400 |
| 2023/04/13 | 4,342 | 4,413 | 4,330 | 4,412 | +79 | +1.8% | 1,951,800 |
| 2023/04/12 | 4,350 | 4,366 | 4,333 | 4,333 | +44 | +1% | 1,596,400 |
| 2023/04/11 | 4,285 | 4,321 | 4,285 | 4,289 | +3 | +0.1% | 1,178,600 |
| 2023/04/10 | 4,264 | 4,308 | 4,255 | 4,286 | +44 | +1% | 975,500 |
| 2023/04/07 | 4,290 | 4,293 | 4,231 | 4,242 | -36 | -0.8% | 930,100 |
| 2023/04/06 | 4,247 | 4,283 | 4,216 | 4,278 | +54 | +1.3% | 1,660,400 |
| 2023/04/05 | 4,294 | 4,299 | 4,212 | 4,224 | -64 | -1.5% | 1,546,100 |
| 2023/04/04 | 4,217 | 4,296 | 4,207 | 4,288 | +73 | +1.7% | 1,585,600 |
| 2023/04/03 | 4,227 | 4,242 | 4,196 | 4,215 | +12 | +0.3% | 1,161,000 |
| 2023/03/31 | 4,202 | 4,219 | 4,185 | 4,203 | +7 | +0.2% | 1,807,800 |
| 2023/03/30 | 4,243 | 4,253 | 4,175 | 4,196 | -31 | -0.7% | 1,371,200 |
| 2023/03/29 | 4,166 | 4,229 | 4,145 | 4,227 | +87 | +2.1% | 2,289,300 |
| 2023/03/28 | 4,065 | 4,185 | 4,057 | 4,140 | +122 | +3% | 2,566,300 |
| 2023/03/27 | 3,999 | 4,030 | 3,979 | 4,018 | +51 | +1.3% | 1,228,900 |
| 2023/03/24 | 3,982 | 3,984 | 3,950 | 3,967 | ±0 | ±0% | 1,259,900 |
| 2023/03/23 | 3,935 | 3,973 | 3,920 | 3,967 | +9 | +0.2% | 1,431,500 |
| 2023/03/22 | 3,971 | 3,985 | 3,927 | 3,958 | +40 | +1% | 1,627,800 |
| 2023/03/20 | 3,978 | 3,991 | 3,914 | 3,918 | -73 | -1.8% | 1,091,800 |
| 2023/03/17 | 3,956 | 3,994 | 3,947 | 3,991 | +53 | +1.3% | 2,007,200 |
| 2023/03/16 | 3,922 | 3,947 | 3,913 | 3,938 | -35 | -0.9% | 1,651,200 |
551～
600
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 | 439,800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 | 356,300円 | +6.0% | +4.0% | 2.19% | 21.99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 | 253,400円 | +20.9% | +10.6% | 2.60% | 11.98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
