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 |
|---|---|---|---|---|---|---|---|
| 2020/01/08 | 4,819 | 4,850 | 4,754 | 4,812 | -105 | -2.1% | 1,096,200 |
| 2020/01/07 | 4,870 | 4,917 | 4,843 | 4,917 | +117 | +2.4% | 1,111,600 |
| 2020/01/06 | 4,813 | 4,870 | 4,783 | 4,800 | -83 | -1.7% | 995,900 |
| 2019/12/30 | 4,861 | 4,932 | 4,856 | 4,883 | +14 | +0.3% | 835,000 |
| 2019/12/27 | 4,911 | 4,911 | 4,850 | 4,869 | -137 | -2.7% | 912,700 |
| 2019/12/26 | 4,958 | 5,014 | 4,955 | 5,006 | +42 | +0.8% | 803,900 |
| 2019/12/25 | 5,000 | 5,001 | 4,962 | 4,964 | -30 | -0.6% | 406,900 |
| 2019/12/24 | 4,982 | 5,020 | 4,977 | 4,994 | +14 | +0.3% | 447,400 |
| 2019/12/23 | 4,967 | 5,000 | 4,953 | 4,980 | +11 | +0.2% | 480,400 |
| 2019/12/20 | 4,991 | 5,020 | 4,967 | 4,969 | +8 | +0.2% | 1,724,500 |
| 2019/12/19 | 4,971 | 5,022 | 4,951 | 4,961 | +9 | +0.2% | 738,500 |
| 2019/12/18 | 5,053 | 5,072 | 4,945 | 4,952 | -101 | -2% | 1,162,400 |
| 2019/12/17 | 4,952 | 5,059 | 4,946 | 5,053 | +93 | +1.9% | 1,267,400 |
| 2019/12/16 | 4,942 | 4,974 | 4,923 | 4,960 | +4 | +0.1% | 745,200 |
| 2019/12/13 | 4,985 | 4,994 | 4,935 | 4,956 | +72 | +1.5% | 1,732,900 |
| 2019/12/12 | 4,950 | 4,950 | 4,868 | 4,884 | -53 | -1.1% | 968,200 |
| 2019/12/11 | 4,910 | 4,949 | 4,881 | 4,937 | +22 | +0.4% | 1,081,700 |
| 2019/12/10 | 4,908 | 4,930 | 4,891 | 4,915 | +44 | +0.9% | 961,100 |
| 2019/12/09 | 4,900 | 4,912 | 4,866 | 4,871 | +1 | ±0% | 583,900 |
| 2019/12/06 | 4,840 | 4,877 | 4,827 | 4,870 | +20 | +0.4% | 606,000 |
| 2019/12/05 | 4,840 | 4,898 | 4,830 | 4,850 | +36 | +0.7% | 996,800 |
| 2019/12/04 | 4,778 | 4,830 | 4,771 | 4,814 | -20 | -0.4% | 867,700 |
| 2019/12/03 | 4,769 | 4,834 | 4,752 | 4,834 | -5 | -0.1% | 1,056,400 |
| 2019/12/02 | 4,791 | 4,844 | 4,776 | 4,839 | +65 | +1.4% | 648,900 |
| 2019/11/29 | 4,820 | 4,838 | 4,738 | 4,774 | -18 | -0.4% | 915,300 |
| 2019/11/28 | 4,756 | 4,821 | 4,747 | 4,792 | +18 | +0.4% | 905,700 |
| 2019/11/27 | 4,792 | 4,818 | 4,769 | 4,774 | +18 | +0.4% | 1,174,100 |
| 2019/11/26 | 4,842 | 4,865 | 4,743 | 4,756 | -114 | -2.3% | 3,328,400 |
| 2019/11/25 | 4,885 | 4,885 | 4,827 | 4,870 | +42 | +0.9% | 963,500 |
| 2019/11/22 | 4,885 | 4,885 | 4,811 | 4,828 | -60 | -1.2% | 1,095,000 |
| 2019/11/21 | 4,871 | 4,904 | 4,806 | 4,888 | -37 | -0.8% | 1,130,000 |
| 2019/11/20 | 4,844 | 4,928 | 4,844 | 4,925 | +74 | +1.5% | 1,223,000 |
| 2019/11/19 | 4,824 | 4,872 | 4,817 | 4,851 | +27 | +0.6% | 818,700 |
| 2019/11/18 | 4,741 | 4,824 | 4,733 | 4,824 | +67 | +1.4% | 953,400 |
| 2019/11/15 | 4,682 | 4,778 | 4,682 | 4,757 | +101 | +2.2% | 1,294,300 |
| 2019/11/14 | 4,640 | 4,680 | 4,589 | 4,656 | +3 | +0.1% | 815,300 |
| 2019/11/13 | 4,702 | 4,721 | 4,650 | 4,653 | -102 | -2.1% | 1,400,700 |
| 2019/11/12 | 4,492 | 4,820 | 4,437 | 4,755 | +262 | +5.8% | 2,751,100 |
| 2019/11/11 | 4,555 | 4,563 | 4,468 | 4,493 | -23 | -0.5% | 945,700 |
| 2019/11/08 | 4,562 | 4,572 | 4,482 | 4,516 | +1 | ±0% | 1,365,000 |
| 2019/11/07 | 4,455 | 4,532 | 4,449 | 4,515 | +66 | +1.5% | 1,035,800 |
| 2019/11/06 | 4,510 | 4,510 | 4,432 | 4,449 | -6 | -0.1% | 1,013,600 |
| 2019/11/05 | 4,504 | 4,510 | 4,430 | 4,455 | -7 | -0.2% | 1,516,600 |
| 2019/11/01 | 4,516 | 4,520 | 4,451 | 4,462 | -76 | -1.7% | 1,026,500 |
| 2019/10/31 | 4,563 | 4,565 | 4,513 | 4,538 | -26 | -0.6% | 867,200 |
| 2019/10/30 | 4,544 | 4,592 | 4,541 | 4,564 | +8 | +0.2% | 1,158,800 |
| 2019/10/29 | 4,593 | 4,607 | 4,550 | 4,556 | -7 | -0.2% | 663,600 |
| 2019/10/28 | 4,558 | 4,580 | 4,528 | 4,563 | +6 | +0.1% | 641,300 |
| 2019/10/25 | 4,545 | 4,560 | 4,496 | 4,557 | +56 | +1.2% | 971,400 |
| 2019/10/24 | 4,492 | 4,527 | 4,480 | 4,501 | +40 | +0.9% | 910,700 |
1301～
1350
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
