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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 4,704 | 4,751 | 4,684 | 4,687 | -72 | -1.5% | 869,300 |
| 2021/03/30 | 4,837 | 4,838 | 4,722 | 4,759 | -45 | -0.9% | 764,300 |
| 2021/03/29 | 4,772 | 4,839 | 4,750 | 4,804 | +57 | +1.2% | 1,440,700 |
| 2021/03/26 | 4,713 | 4,775 | 4,704 | 4,747 | +104 | +2.2% | 893,000 |
| 2021/03/25 | 4,619 | 4,661 | 4,583 | 4,643 | +83 | +1.8% | 763,700 |
| 2021/03/24 | 4,661 | 4,687 | 4,551 | 4,560 | -123 | -2.6% | 736,400 |
| 2021/03/23 | 4,726 | 4,728 | 4,682 | 4,683 | -2 | ±0% | 645,300 |
| 2021/03/22 | 4,756 | 4,794 | 4,653 | 4,685 | -130 | -2.7% | 864,200 |
| 2021/03/19 | 4,744 | 4,820 | 4,685 | 4,815 | +67 | +1.4% | 1,180,400 |
| 2021/03/18 | 4,700 | 4,777 | 4,687 | 4,748 | +70 | +1.5% | 814,400 |
| 2021/03/17 | 4,647 | 4,690 | 4,618 | 4,678 | -19 | -0.4% | 739,500 |
| 2021/03/16 | 4,661 | 4,706 | 4,619 | 4,697 | +26 | +0.6% | 942,500 |
| 2021/03/15 | 4,590 | 4,673 | 4,589 | 4,671 | +86 | +1.9% | 829,000 |
| 2021/03/12 | 4,494 | 4,590 | 4,452 | 4,585 | +58 | +1.3% | 1,642,700 |
| 2021/03/11 | 4,591 | 4,591 | 4,492 | 4,527 | -48 | -1% | 1,005,800 |
| 2021/03/10 | 4,535 | 4,610 | 4,532 | 4,575 | +7 | +0.2% | 823,600 |
| 2021/03/09 | 4,513 | 4,574 | 4,475 | 4,568 | +144 | +3.3% | 944,100 |
| 2021/03/08 | 4,396 | 4,468 | 4,374 | 4,424 | +47 | +1.1% | 687,900 |
| 2021/03/05 | 4,333 | 4,377 | 4,306 | 4,377 | +75 | +1.7% | 854,400 |
| 2021/03/04 | 4,339 | 4,356 | 4,252 | 4,302 | -19 | -0.4% | 741,100 |
| 2021/03/03 | 4,308 | 4,333 | 4,261 | 4,321 | +12 | +0.3% | 996,900 |
| 2021/03/02 | 4,283 | 4,336 | 4,257 | 4,309 | -44 | -1% | 760,900 |
| 2021/03/01 | 4,330 | 4,362 | 4,313 | 4,353 | +129 | +3.1% | 786,400 |
| 2021/02/26 | 4,448 | 4,448 | 4,221 | 4,224 | -161 | -3.7% | 1,186,800 |
| 2021/02/25 | 4,490 | 4,497 | 4,375 | 4,385 | -35 | -0.8% | 750,800 |
| 2021/02/24 | 4,504 | 4,504 | 4,413 | 4,420 | -49 | -1.1% | 824,400 |
| 2021/02/22 | 4,509 | 4,534 | 4,467 | 4,469 | +17 | +0.4% | 522,400 |
| 2021/02/19 | 4,480 | 4,490 | 4,425 | 4,452 | -77 | -1.7% | 730,600 |
| 2021/02/18 | 4,550 | 4,565 | 4,495 | 4,529 | +24 | +0.5% | 756,600 |
| 2021/02/17 | 4,533 | 4,535 | 4,486 | 4,505 | -18 | -0.4% | 629,400 |
| 2021/02/16 | 4,529 | 4,555 | 4,498 | 4,523 | -7 | -0.2% | 881,000 |
| 2021/02/15 | 4,600 | 4,615 | 4,482 | 4,530 | -57 | -1.2% | 862,300 |
| 2021/02/12 | 4,697 | 4,697 | 4,556 | 4,587 | -86 | -1.8% | 1,082,500 |
| 2021/02/10 | 4,708 | 4,724 | 4,633 | 4,673 | +13 | +0.3% | 810,600 |
| 2021/02/09 | 4,740 | 4,740 | 4,633 | 4,660 | -83 | -1.7% | 765,800 |
| 2021/02/08 | 4,694 | 4,747 | 4,663 | 4,743 | +56 | +1.2% | 934,700 |
| 2021/02/05 | 4,600 | 4,693 | 4,592 | 4,687 | +131 | +2.9% | 913,800 |
| 2021/02/04 | 4,494 | 4,569 | 4,493 | 4,556 | +44 | +1% | 767,400 |
| 2021/02/03 | 4,457 | 4,515 | 4,440 | 4,512 | +47 | +1.1% | 595,600 |
| 2021/02/02 | 4,470 | 4,480 | 4,437 | 4,465 | -55 | -1.2% | 630,400 |
| 2021/02/01 | 4,479 | 4,526 | 4,440 | 4,520 | +58 | +1.3% | 619,200 |
| 2021/01/29 | 4,499 | 4,531 | 4,458 | 4,462 | -59 | -1.3% | 842,400 |
| 2021/01/28 | 4,498 | 4,528 | 4,447 | 4,521 | -23 | -0.5% | 1,326,900 |
| 2021/01/27 | 4,550 | 4,589 | 4,533 | 4,544 | +46 | +1% | 885,400 |
| 2021/01/26 | 4,473 | 4,498 | 4,452 | 4,498 | +20 | +0.4% | 500,800 |
| 2021/01/25 | 4,458 | 4,502 | 4,427 | 4,478 | +65 | +1.5% | 556,500 |
| 2021/01/22 | 4,400 | 4,427 | 4,374 | 4,413 | -51 | -1.1% | 567,900 |
| 2021/01/21 | 4,467 | 4,558 | 4,459 | 4,464 | -4 | -0.1% | 814,800 |
| 2021/01/20 | 4,457 | 4,477 | 4,427 | 4,468 | +11 | +0.2% | 606,300 |
| 2021/01/19 | 4,429 | 4,478 | 4,397 | 4,457 | +37 | +0.8% | 544,500 |
1001～
1050
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
