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 |
|---|---|---|---|---|---|---|---|
| 2019/07/04 | 3,862 | 3,902 | 3,837 | 3,859 | +67 | +1.8% | 1,633,400 |
| 2019/07/03 | 3,737 | 3,794 | 3,729 | 3,792 | +93 | +2.5% | 1,517,400 |
| 2019/07/02 | 3,704 | 3,720 | 3,645 | 3,699 | +11 | +0.3% | 1,233,400 |
| 2019/07/01 | 3,586 | 3,698 | 3,585 | 3,688 | +172 | +4.9% | 1,806,600 |
| 2019/06/28 | 3,510 | 3,578 | 3,499 | 3,516 | +17 | +0.5% | 1,840,400 |
| 2019/06/27 | 3,465 | 3,499 | 3,434 | 3,499 | +5 | +0.1% | 1,509,300 |
| 2019/06/26 | 3,495 | 3,514 | 3,484 | 3,494 | -71 | -2% | 1,121,900 |
| 2019/06/25 | 3,609 | 3,621 | 3,562 | 3,565 | -43 | -1.2% | 1,088,500 |
| 2019/06/24 | 3,578 | 3,615 | 3,570 | 3,608 | +46 | +1.3% | 658,200 |
| 2019/06/21 | 3,617 | 3,640 | 3,555 | 3,562 | -60 | -1.7% | 1,408,800 |
| 2019/06/20 | 3,604 | 3,684 | 3,594 | 3,622 | +51 | +1.4% | 1,238,900 |
| 2019/06/19 | 3,557 | 3,600 | 3,553 | 3,571 | +25 | +0.7% | 1,144,600 |
| 2019/06/18 | 3,618 | 3,626 | 3,541 | 3,546 | -43 | -1.2% | 973,400 |
| 2019/06/17 | 3,619 | 3,629 | 3,589 | 3,589 | -58 | -1.6% | 820,800 |
| 2019/06/14 | 3,672 | 3,675 | 3,627 | 3,647 | -23 | -0.6% | 1,278,700 |
| 2019/06/13 | 3,720 | 3,720 | 3,650 | 3,670 | -78 | -2.1% | 1,020,600 |
| 2019/06/12 | 3,721 | 3,769 | 3,716 | 3,748 | +28 | +0.8% | 863,700 |
| 2019/06/11 | 3,666 | 3,722 | 3,650 | 3,720 | +25 | +0.7% | 958,500 |
| 2019/06/10 | 3,728 | 3,759 | 3,681 | 3,695 | +5 | +0.1% | 1,061,200 |
| 2019/06/07 | 3,740 | 3,766 | 3,683 | 3,690 | -48 | -1.3% | 924,900 |
| 2019/06/06 | 3,689 | 3,756 | 3,683 | 3,738 | +48 | +1.3% | 1,234,600 |
| 2019/06/05 | 3,753 | 3,773 | 3,677 | 3,690 | +39 | +1.1% | 1,471,400 |
| 2019/06/04 | 3,615 | 3,666 | 3,609 | 3,651 | +63 | +1.8% | 1,348,700 |
| 2019/06/03 | 3,576 | 3,597 | 3,556 | 3,588 | -58 | -1.6% | 1,288,500 |
| 2019/05/31 | 3,659 | 3,733 | 3,637 | 3,646 | -44 | -1.2% | 1,580,000 |
| 2019/05/30 | 3,742 | 3,746 | 3,682 | 3,690 | -76 | -2% | 1,223,100 |
| 2019/05/29 | 3,800 | 3,816 | 3,732 | 3,766 | -75 | -2% | 1,080,800 |
| 2019/05/28 | 3,877 | 3,900 | 3,830 | 3,841 | -31 | -0.8% | 2,667,100 |
| 2019/05/27 | 3,894 | 3,908 | 3,862 | 3,872 | -25 | -0.6% | 509,400 |
| 2019/05/24 | 3,875 | 3,898 | 3,822 | 3,897 | +27 | +0.7% | 1,171,700 |
| 2019/05/23 | 3,804 | 3,888 | 3,780 | 3,870 | +44 | +1.2% | 1,246,900 |
| 2019/05/22 | 3,876 | 3,881 | 3,803 | 3,826 | -66 | -1.7% | 1,383,700 |
| 2019/05/21 | 3,890 | 3,933 | 3,877 | 3,892 | -1 | ±0% | 1,186,900 |
| 2019/05/20 | 3,953 | 3,964 | 3,892 | 3,893 | -39 | -1% | 840,500 |
| 2019/05/17 | 3,923 | 3,937 | 3,891 | 3,932 | +41 | +1.1% | 814,700 |
| 2019/05/16 | 3,860 | 3,896 | 3,849 | 3,891 | +6 | +0.2% | 1,394,200 |
| 2019/05/15 | 3,840 | 3,904 | 3,805 | 3,885 | +42 | +1.1% | 2,050,800 |
| 2019/05/14 | 3,850 | 3,910 | 3,823 | 3,843 | -26 | -0.7% | 1,568,600 |
| 2019/05/13 | 3,851 | 3,898 | 3,819 | 3,869 | -9 | -0.2% | 1,019,700 |
| 2019/05/10 | 3,852 | 3,919 | 3,838 | 3,878 | +36 | +0.9% | 1,269,900 |
| 2019/05/09 | 3,878 | 3,878 | 3,821 | 3,842 | -45 | -1.2% | 1,169,300 |
| 2019/05/08 | 3,920 | 3,948 | 3,862 | 3,887 | -86 | -2.2% | 1,334,600 |
| 2019/05/07 | 3,958 | 3,976 | 3,924 | 3,973 | +4 | +0.1% | 1,481,800 |
| 2019/04/26 | 3,940 | 3,976 | 3,922 | 3,969 | +24 | +0.6% | 1,125,200 |
| 2019/04/25 | 3,907 | 3,958 | 3,891 | 3,945 | +45 | +1.2% | 1,278,900 |
| 2019/04/24 | 3,948 | 3,973 | 3,885 | 3,900 | -25 | -0.6% | 1,145,500 |
| 2019/04/23 | 3,913 | 3,942 | 3,905 | 3,925 | +50 | +1.3% | 1,100,700 |
| 2019/04/22 | 3,830 | 3,898 | 3,825 | 3,875 | +33 | +0.9% | 714,900 |
| 2019/04/19 | 3,880 | 3,906 | 3,835 | 3,842 | -80 | -2% | 1,428,600 |
| 2019/04/18 | 4,010 | 4,012 | 3,913 | 3,922 | -142 | -3.5% | 1,910,500 |
1501～
1550
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 | 802,000円 | +2.2% | +28.0% | 1.75% | 12.84倍 | 1.56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 | 451,200円 | -1.1% | +75.3% | 4.43% | 31.25倍 | 1.03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 | 371,600円 | +6.0% | +4.0% | 2.10% | 22.93倍 | 4.24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 | 167,500円 | +0.9% | +380.2% | 4.66% | 23.08倍 | 1.98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 | 257,100円 | +20.9% | +10.6% | 2.57% | 12.15倍 | 1.61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
