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 |
|---|---|---|---|---|---|---|---|
| 2020/12/14 | 4,448 | 4,512 | 4,440 | 4,479 | +54 | +1.2% | 798,100 |
| 2020/12/11 | 4,402 | 4,437 | 4,382 | 4,425 | +24 | +0.5% | 955,900 |
| 2020/12/10 | 4,385 | 4,406 | 4,372 | 4,401 | -7 | -0.2% | 713,800 |
| 2020/12/09 | 4,350 | 4,414 | 4,335 | 4,408 | +78 | +1.8% | 763,500 |
| 2020/12/08 | 4,355 | 4,355 | 4,319 | 4,330 | -67 | -1.5% | 657,200 |
| 2020/12/07 | 4,406 | 4,422 | 4,377 | 4,397 | +29 | +0.7% | 459,200 |
| 2020/12/04 | 4,358 | 4,402 | 4,349 | 4,368 | +30 | +0.7% | 667,000 |
| 2020/12/03 | 4,303 | 4,370 | 4,297 | 4,338 | +15 | +0.3% | 795,200 |
| 2020/12/02 | 4,297 | 4,336 | 4,278 | 4,323 | +30 | +0.7% | 1,058,600 |
| 2020/12/01 | 4,312 | 4,318 | 4,227 | 4,293 | +51 | +1.2% | 1,056,000 |
| 2020/11/30 | 4,393 | 4,401 | 4,196 | 4,242 | -150 | -3.4% | 2,205,400 |
| 2020/11/27 | 4,393 | 4,418 | 4,346 | 4,392 | ±0 | ±0% | 1,274,100 |
| 2020/11/26 | 4,370 | 4,392 | 4,331 | 4,392 | -11 | -0.2% | 918,700 |
| 2020/11/25 | 4,444 | 4,447 | 4,400 | 4,403 | +8 | +0.2% | 932,600 |
| 2020/11/24 | 4,367 | 4,443 | 4,357 | 4,395 | +70 | +1.6% | 1,146,300 |
| 2020/11/20 | 4,284 | 4,325 | 4,280 | 4,325 | +2 | ±0% | 659,200 |
| 2020/11/19 | 4,264 | 4,323 | 4,244 | 4,323 | +28 | +0.7% | 1,025,600 |
| 2020/11/18 | 4,350 | 4,358 | 4,265 | 4,295 | -9 | -0.2% | 1,021,600 |
| 2020/11/17 | 4,260 | 4,324 | 4,237 | 4,304 | +71 | +1.7% | 1,214,500 |
| 2020/11/16 | 4,244 | 4,280 | 4,209 | 4,233 | -39 | -0.9% | 1,333,300 |
| 2020/11/13 | 4,338 | 4,366 | 4,255 | 4,272 | -108 | -2.5% | 1,248,400 |
| 2020/11/12 | 4,336 | 4,396 | 4,318 | 4,380 | +43 | +1% | 1,264,600 |
| 2020/11/11 | 4,398 | 4,402 | 4,325 | 4,337 | +40 | +0.9% | 1,165,200 |
| 2020/11/10 | 4,323 | 4,346 | 4,262 | 4,297 | +102 | +2.4% | 1,201,500 |
| 2020/11/09 | 4,205 | 4,211 | 4,171 | 4,195 | +13 | +0.3% | 832,200 |
| 2020/11/06 | 4,120 | 4,192 | 4,097 | 4,182 | -5 | -0.1% | 841,000 |
| 2020/11/05 | 4,139 | 4,197 | 4,101 | 4,187 | +97 | +2.4% | 1,228,800 |
| 2020/11/04 | 4,091 | 4,114 | 4,028 | 4,090 | +100 | +2.5% | 1,050,400 |
| 2020/11/02 | 3,919 | 4,004 | 3,918 | 3,990 | +135 | +3.5% | 768,100 |
| 2020/10/30 | 3,950 | 3,952 | 3,848 | 3,855 | -127 | -3.2% | 1,252,100 |
| 2020/10/29 | 3,948 | 4,013 | 3,914 | 3,982 | -32 | -0.8% | 788,400 |
| 2020/10/28 | 4,026 | 4,044 | 4,004 | 4,014 | -33 | -0.8% | 832,900 |
| 2020/10/27 | 4,071 | 4,074 | 4,032 | 4,047 | -6 | -0.1% | 485,900 |
| 2020/10/26 | 4,073 | 4,101 | 4,042 | 4,053 | -17 | -0.4% | 316,500 |
| 2020/10/23 | 4,067 | 4,093 | 4,043 | 4,070 | +34 | +0.8% | 541,300 |
| 2020/10/22 | 4,092 | 4,095 | 4,030 | 4,036 | -102 | -2.5% | 769,500 |
| 2020/10/21 | 4,131 | 4,162 | 4,120 | 4,138 | +29 | +0.7% | 507,900 |
| 2020/10/20 | 4,111 | 4,150 | 4,099 | 4,109 | -24 | -0.6% | 642,600 |
| 2020/10/19 | 4,079 | 4,150 | 4,077 | 4,133 | +90 | +2.2% | 538,500 |
| 2020/10/16 | 4,044 | 4,062 | 4,021 | 4,043 | -35 | -0.9% | 737,100 |
| 2020/10/15 | 4,152 | 4,169 | 4,072 | 4,078 | -108 | -2.6% | 894,600 |
| 2020/10/14 | 4,177 | 4,194 | 4,151 | 4,186 | -9 | -0.2% | 694,100 |
| 2020/10/13 | 4,220 | 4,223 | 4,166 | 4,195 | -39 | -0.9% | 601,000 |
| 2020/10/12 | 4,228 | 4,265 | 4,209 | 4,234 | +4 | +0.1% | 623,400 |
| 2020/10/09 | 4,319 | 4,319 | 4,221 | 4,230 | -89 | -2.1% | 990,300 |
| 2020/10/08 | 4,343 | 4,353 | 4,317 | 4,319 | +12 | +0.3% | 689,100 |
| 2020/10/07 | 4,312 | 4,334 | 4,287 | 4,307 | -54 | -1.2% | 732,700 |
| 2020/10/06 | 4,331 | 4,366 | 4,318 | 4,361 | +44 | +1% | 420,600 |
| 2020/10/05 | 4,312 | 4,395 | 4,294 | 4,317 | +32 | +0.7% | 756,000 |
| 2020/10/02 | 4,426 | 4,440 | 4,270 | 4,285 | - | - | 1,267,100 |
1151～
1200
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 | 789,300円 | +2.2% | +28.0% | 1.77% | 12.63倍 | 1.53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 | 440,200円 | -1.1% | +75.3% | 4.54% | 30.49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 | 358,800円 | +6.0% | +4.0% | 2.17% | 22.14倍 | 4.09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 | 162,900円 | +0.9% | +380.2% | 4.79% | 22.44倍 | 1.93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 | 254,000円 | +20.9% | +10.6% | 2.60% | 12.01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
