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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 7,970 | 8,000 | 7,925 | 7,962 | -42 | -0.5% | 980,000 |
| 2025/01/16 | 8,081 | 8,118 | 8,004 | 8,004 | -59 | -0.7% | 800,300 |
| 2025/01/15 | 8,121 | 8,216 | 8,013 | 8,063 | +12 | +0.1% | 939,200 |
| 2025/01/14 | 7,940 | 8,074 | 7,817 | 8,051 | -12 | -0.1% | 1,685,500 |
| 2025/01/10 | 8,383 | 8,431 | 8,035 | 8,063 | -351 | -4.2% | 1,759,200 |
| 2025/01/09 | 8,362 | 8,453 | 8,348 | 8,414 | +5 | +0.1% | 869,800 |
| 2025/01/08 | 8,450 | 8,519 | 8,320 | 8,409 | -102 | -1.2% | 1,160,600 |
| 2025/01/07 | 8,450 | 8,631 | 8,428 | 8,511 | +101 | +1.2% | 849,800 |
| 2025/01/06 | 8,601 | 8,625 | 8,363 | 8,410 | -190 | -2.2% | 1,162,200 |
| 2024/12/30 | 8,657 | 8,673 | 8,577 | 8,600 | -57 | -0.7% | 817,400 |
| 2024/12/27 | 8,600 | 8,716 | 8,574 | 8,657 | +21 | +0.2% | 1,153,900 |
| 2024/12/26 | 8,560 | 8,663 | 8,555 | 8,636 | +51 | +0.6% | 1,145,900 |
| 2024/12/25 | 8,593 | 8,611 | 8,503 | 8,585 | -9 | -0.1% | 654,100 |
| 2024/12/24 | 8,587 | 8,627 | 8,571 | 8,594 | -6 | -0.1% | 449,700 |
| 2024/12/23 | 8,475 | 8,640 | 8,464 | 8,600 | +117 | +1.4% | 785,500 |
| 2024/12/20 | 8,520 | 8,535 | 8,376 | 8,483 | -51 | -0.6% | 2,780,100 |
| 2024/12/19 | 8,521 | 8,641 | 8,521 | 8,534 | -75 | -0.9% | 680,800 |
| 2024/12/18 | 8,610 | 8,674 | 8,597 | 8,609 | +2 | ±0% | 858,300 |
| 2024/12/17 | 8,710 | 8,736 | 8,570 | 8,607 | -133 | -1.5% | 1,064,400 |
| 2024/12/16 | 8,689 | 8,767 | 8,673 | 8,740 | +51 | +0.6% | 728,700 |
| 2024/12/13 | 8,710 | 8,846 | 8,608 | 8,689 | -158 | -1.8% | 1,518,000 |
| 2024/12/12 | 8,839 | 8,931 | 8,780 | 8,847 | +107 | +1.2% | 1,132,700 |
| 2024/12/11 | 8,888 | 8,938 | 8,707 | 8,740 | -58 | -0.7% | 1,136,800 |
| 2024/12/10 | 8,909 | 8,910 | 8,750 | 8,798 | +14 | +0.2% | 853,400 |
| 2024/12/09 | 8,885 | 8,938 | 8,747 | 8,784 | -24 | -0.3% | 1,014,600 |
| 2024/12/06 | 9,093 | 9,099 | 8,700 | 8,808 | -252 | -2.8% | 992,200 |
| 2024/12/05 | 8,962 | 9,074 | 8,930 | 9,060 | +118 | +1.3% | 927,000 |
| 2024/12/04 | 9,155 | 9,161 | 8,883 | 8,942 | -214 | -2.3% | 1,132,600 |
| 2024/12/03 | 8,948 | 9,211 | 8,915 | 9,156 | +307 | +3.5% | 1,496,700 |
| 2024/12/02 | 8,686 | 8,938 | 8,686 | 8,849 | +164 | +1.9% | 1,029,800 |
| 2024/11/29 | 8,663 | 8,789 | 8,618 | 8,685 | -3 | ±0% | 870,100 |
| 2024/11/28 | 8,600 | 8,700 | 8,588 | 8,688 | +25 | +0.3% | 845,000 |
| 2024/11/27 | 8,716 | 8,725 | 8,600 | 8,663 | +50 | +0.6% | 1,097,000 |
| 2024/11/26 | 8,724 | 8,759 | 8,513 | 8,613 | -186 | -2.1% | 1,243,800 |
| 2024/11/25 | 9,000 | 9,060 | 8,799 | 8,799 | -111 | -1.2% | 3,199,500 |
| 2024/11/22 | 8,938 | 8,996 | 8,840 | 8,910 | -42 | -0.5% | 1,053,200 |
| 2024/11/21 | 9,071 | 9,180 | 8,952 | 8,952 | -48 | -0.5% | 989,200 |
| 2024/11/20 | 8,755 | 9,044 | 8,725 | 9,000 | +238 | +2.7% | 1,342,200 |
| 2024/11/19 | 8,758 | 8,829 | 8,696 | 8,762 | +4 | ±0% | 1,488,100 |
| 2024/11/18 | 8,980 | 9,039 | 8,723 | 8,758 | -370 | -4.1% | 1,605,400 |
| 2024/11/15 | 9,271 | 9,340 | 9,117 | 9,128 | -66 | -0.7% | 903,400 |
| 2024/11/14 | 9,083 | 9,277 | 9,080 | 9,194 | +84 | +0.9% | 971,700 |
| 2024/11/13 | 9,276 | 9,331 | 9,028 | 9,110 | -231 | -2.5% | 1,547,400 |
| 2024/11/12 | 9,500 | 9,558 | 9,317 | 9,341 | -104 | -1.1% | 986,300 |
| 2024/11/11 | 9,580 | 9,605 | 9,430 | 9,445 | -53 | -0.6% | 994,000 |
| 2024/11/08 | 9,516 | 9,612 | 9,444 | 9,498 | -2 | ±0% | 1,338,900 |
| 2024/11/07 | 9,657 | 9,669 | 9,401 | 9,500 | -111 | -1.2% | 1,416,200 |
| 2024/11/06 | 9,402 | 9,647 | 9,338 | 9,611 | +199 | +2.1% | 1,233,300 |
| 2024/11/05 | 9,454 | 9,454 | 9,234 | 9,412 | +205 | +2.2% | 1,545,000 |
| 2024/11/01 | 9,090 | 9,294 | 9,084 | 9,207 | -65 | -0.7% | 1,622,500 |
101～
150
件表示中 / 3547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 | 722,700円 | +2.2% | +10.2% | 1.66% | 13.88倍 | 1.39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 | 434,400円 | -1.1% | +75.3% | 4.60% | 29.75倍 | 0.98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 | 346,000円 | +6.0% | +4.0% | 2.25% | 21.48倍 | 3.97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 | 138,500円 | +0.9% | +380.2% | 5.63% | 19.07倍 | 1.64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 | 250,200円 | +20.9% | +10.6% | 2.64% | 11.83倍 | 1.57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
