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 |
|---|---|---|---|---|---|---|---|
| 2019/09/17 | 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 |
| 2019/08/07 | 3,746 | 3,832 | 3,745 | 3,824 | +99 | +2.7% | 1,251,100 |
| 2019/08/06 | 3,669 | 3,747 | 3,636 | 3,725 | -90 | -2.4% | 1,143,600 |
| 2019/08/05 | 3,825 | 3,846 | 3,751 | 3,815 | -21 | -0.5% | 1,074,200 |
| 2019/08/02 | 3,868 | 3,897 | 3,818 | 3,836 | -102 | -2.6% | 1,332,400 |
| 2019/08/01 | 3,953 | 3,956 | 3,901 | 3,938 | -79 | -2% | 938,300 |
| 2019/07/31 | 4,024 | 4,042 | 3,965 | 4,017 | -11 | -0.3% | 1,745,300 |
| 2019/07/30 | 3,941 | 4,030 | 3,906 | 4,028 | +169 | +4.4% | 1,612,600 |
| 2019/07/29 | 3,875 | 3,899 | 3,838 | 3,859 | -20 | -0.5% | 608,800 |
| 2019/07/26 | 3,866 | 3,881 | 3,857 | 3,879 | +13 | +0.3% | 874,100 |
| 2019/07/25 | 3,915 | 3,918 | 3,856 | 3,866 | -40 | -1% | 789,800 |
| 2019/07/24 | 3,924 | 3,931 | 3,888 | 3,906 | +8 | +0.2% | 1,142,500 |
| 2019/07/23 | 3,853 | 3,907 | 3,838 | 3,898 | +45 | +1.2% | 761,600 |
| 2019/07/22 | 3,862 | 3,877 | 3,819 | 3,853 | -12 | -0.3% | 809,400 |
| 2019/07/19 | 3,773 | 3,868 | 3,766 | 3,865 | +102 | +2.7% | 809,200 |
| 2019/07/18 | 3,815 | 3,822 | 3,749 | 3,763 | -59 | -1.5% | 1,007,100 |
| 2019/07/17 | 3,831 | 3,852 | 3,809 | 3,822 | -28 | -0.7% | 701,200 |
| 2019/07/16 | 3,870 | 3,890 | 3,831 | 3,850 | -21 | -0.5% | 805,600 |
| 2019/07/12 | 3,859 | 3,871 | 3,804 | 3,871 | +23 | +0.6% | 1,141,500 |
| 2019/07/11 | 3,860 | 3,877 | 3,839 | 3,848 | -38 | -1% | 989,600 |
| 2019/07/10 | 3,832 | 3,888 | 3,816 | 3,886 | +19 | +0.5% | 1,097,800 |
| 2019/07/09 | 3,880 | 3,897 | 3,852 | 3,867 | +51 | +1.3% | 1,195,300 |
| 2019/07/08 | 3,886 | 3,892 | 3,794 | 3,816 | -55 | -1.4% | 1,627,200 |
| 2019/07/05 | 3,882 | 3,888 | 3,849 | 3,871 | +12 | +0.3% | 1,199,500 |
1451～
1500
件表示中 / 3595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 | 785,400円 | +2.2% | +28.0% | 1.78% | 12.57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 | 442,700円 | -1.1% | +75.3% | 4.52% | 30.66倍 | 1.01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 | 361,700円 | +6.0% | +4.0% | 2.16% | 22.32倍 | 4.13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 | 164,800円 | +0.9% | +380.2% | 4.73% | 22.71倍 | 1.95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 | 254,800円 | +20.9% | +10.6% | 2.59% | 12.04倍 | 1.60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
