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 |
|---|---|---|---|---|---|---|---|
| 2019/10/23 | 4,400 | 4,464 | 4,363 | 4,461 | +116 | +2.7% | 987,100 |
| 2019/10/21 | 4,354 | 4,376 | 4,327 | 4,345 | -5 | -0.1% | 791,900 |
| 2019/10/18 | 4,405 | 4,433 | 4,338 | 4,350 | -34 | -0.8% | 956,300 |
| 2019/10/17 | 4,400 | 4,438 | 4,372 | 4,384 | -12 | -0.3% | 1,106,300 |
| 2019/10/16 | 4,414 | 4,464 | 4,374 | 4,396 | +23 | +0.5% | 1,658,000 |
| 2019/10/15 | 4,260 | 4,383 | 4,250 | 4,373 | +159 | +3.8% | 1,689,900 |
| 2019/10/11 | 4,256 | 4,275 | 4,199 | 4,214 | +15 | +0.4% | 1,575,900 |
| 2019/10/10 | 4,097 | 4,206 | 4,093 | 4,199 | +122 | +3% | 1,569,000 |
| 2019/10/09 | 4,068 | 4,090 | 4,035 | 4,077 | -61 | -1.5% | 1,719,400 |
| 2019/10/08 | 4,101 | 4,139 | 4,080 | 4,138 | +54 | +1.3% | 1,369,300 |
| 2019/10/07 | 4,120 | 4,134 | 4,042 | 4,084 | -55 | -1.3% | 1,234,400 |
| 2019/10/04 | 4,100 | 4,142 | 4,062 | 4,139 | -13 | -0.3% | 1,523,900 |
| 2019/10/03 | 4,047 | 4,156 | 4,044 | 4,152 | +9 | +0.2% | 1,600,800 |
| 2019/10/02 | 4,176 | 4,205 | 4,102 | 4,143 | -33 | -0.8% | 2,238,900 |
| 2019/10/01 | 4,040 | 4,176 | 4,012 | 4,176 | +136 | +3.4% | 3,420,700 |
| 2019/09/30 | 4,051 | 4,203 | 4,000 | 4,040 | -637 | -13.6% | 5,057,000 |
| 2019/09/27 | 4,850 | 4,870 | 4,629 | 4,677 | -141 | -2.9% | 1,601,400 |
| 2019/09/26 | 4,837 | 4,838 | 4,782 | 4,818 | ±0 | ±0% | 1,651,500 |
| 2019/09/25 | 4,804 | 4,831 | 4,767 | 4,818 | +31 | +0.6% | 919,500 |
| 2019/09/24 | 4,728 | 4,809 | 4,716 | 4,787 | +55 | +1.2% | 1,189,000 |
| 2019/09/20 | 4,748 | 4,770 | 4,711 | 4,732 | -15 | -0.3% | 1,448,900 |
| 2019/09/19 | 4,723 | 4,795 | 4,722 | 4,747 | +33 | +0.7% | 1,073,300 |
| 2019/09/18 | 4,727 | 4,764 | 4,703 | 4,714 | +7 | +0.1% | 1,327,700 |
| 2019/09/17 | 4,676 | 4,726 | 4,623 | 4,707 | +5 | +0.1% | 1,144,300 |
| 2019/09/13 | 4,650 | 4,720 | 4,629 | 4,702 | +122 | +2.7% | 2,433,000 |
| 2019/09/12 | 4,558 | 4,597 | 4,515 | 4,580 | +46 | +1% | 1,381,200 |
| 2019/09/11 | 4,448 | 4,534 | 4,420 | 4,534 | +74 | +1.7% | 1,236,000 |
| 2019/09/10 | 4,458 | 4,487 | 4,422 | 4,460 | -28 | -0.6% | 1,484,200 |
| 2019/09/09 | 4,476 | 4,494 | 4,464 | 4,488 | +59 | +1.3% | 892,900 |
| 2019/09/06 | 4,464 | 4,470 | 4,409 | 4,429 | +21 | +0.5% | 1,113,400 |
| 2019/09/05 | 4,338 | 4,440 | 4,329 | 4,408 | +59 | +1.4% | 1,065,900 |
| 2019/09/04 | 4,302 | 4,362 | 4,273 | 4,349 | +35 | +0.8% | 903,700 |
| 2019/09/03 | 4,320 | 4,323 | 4,285 | 4,314 | -34 | -0.8% | 726,900 |
| 2019/09/02 | 4,362 | 4,382 | 4,327 | 4,348 | -21 | -0.5% | 562,600 |
| 2019/08/30 | 4,410 | 4,410 | 4,361 | 4,369 | -2 | ±0% | 1,074,800 |
| 2019/08/29 | 4,380 | 4,410 | 4,353 | 4,371 | -2 | ±0% | 704,000 |
| 2019/08/28 | 4,369 | 4,378 | 4,339 | 4,373 | +20 | +0.5% | 751,200 |
| 2019/08/27 | 4,357 | 4,393 | 4,352 | 4,353 | +32 | +0.7% | 1,117,000 |
| 2019/08/26 | 4,255 | 4,348 | 4,252 | 4,321 | -57 | -1.3% | 1,049,600 |
| 2019/08/23 | 4,390 | 4,401 | 4,357 | 4,378 | -11 | -0.3% | 816,700 |
| 2019/08/22 | 4,379 | 4,406 | 4,348 | 4,389 | +34 | +0.8% | 899,000 |
| 2019/08/21 | 4,309 | 4,378 | 4,281 | 4,355 | -5 | -0.1% | 1,189,200 |
| 2019/08/20 | 4,310 | 4,360 | 4,295 | 4,360 | +69 | +1.6% | 1,106,600 |
| 2019/08/19 | 4,349 | 4,356 | 4,261 | 4,291 | -32 | -0.7% | 1,228,000 |
| 2019/08/16 | 4,274 | 4,329 | 4,248 | 4,323 | +49 | +1.1% | 1,248,400 |
| 2019/08/15 | 4,161 | 4,282 | 4,146 | 4,274 | +25 | +0.6% | 1,608,500 |
| 2019/08/14 | 4,216 | 4,258 | 4,173 | 4,249 | +97 | +2.3% | 1,498,500 |
| 2019/08/13 | 4,150 | 4,160 | 4,067 | 4,152 | -26 | -0.6% | 1,415,600 |
| 2019/08/09 | 4,110 | 4,234 | 4,063 | 4,178 | +173 | +4.3% | 2,457,300 |
| 2019/08/08 | 3,863 | 4,025 | 3,836 | 4,005 | +181 | +4.7% | 1,806,000 |
1351～
1400
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
