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 |
|---|---|---|---|---|---|---|---|
| 2019/02/04 | 4,583 | 4,622 | 4,546 | 4,557 | -7 | -0.2% | 870,800 |
| 2019/02/01 | 4,464 | 4,564 | 4,453 | 4,564 | +111 | +2.5% | 980,700 |
| 2019/01/31 | 4,465 | 4,480 | 4,401 | 4,453 | +54 | +1.2% | 1,192,600 |
| 2019/01/30 | 4,400 | 4,443 | 4,360 | 4,399 | -18 | -0.4% | 1,314,300 |
| 2019/01/29 | 4,325 | 4,425 | 4,320 | 4,417 | +84 | +1.9% | 1,506,400 |
| 2019/01/28 | 4,403 | 4,416 | 4,325 | 4,333 | -124 | -2.8% | 1,538,800 |
| 2019/01/25 | 4,505 | 4,542 | 4,457 | 4,457 | -43 | -1% | 1,131,200 |
| 2019/01/24 | 4,500 | 4,538 | 4,471 | 4,500 | -33 | -0.7% | 901,300 |
| 2019/01/23 | 4,493 | 4,552 | 4,479 | 4,533 | +30 | +0.7% | 1,063,300 |
| 2019/01/22 | 4,550 | 4,571 | 4,483 | 4,503 | +3 | +0.1% | 780,200 |
| 2019/01/21 | 4,555 | 4,562 | 4,497 | 4,500 | -9 | -0.2% | 858,200 |
| 2019/01/18 | 4,448 | 4,552 | 4,448 | 4,509 | +82 | +1.9% | 1,318,000 |
| 2019/01/17 | 4,375 | 4,440 | 4,356 | 4,427 | +43 | +1% | 1,042,300 |
| 2019/01/16 | 4,364 | 4,446 | 4,349 | 4,384 | +28 | +0.6% | 1,247,700 |
| 2019/01/15 | 4,331 | 4,382 | 4,290 | 4,356 | -61 | -1.4% | 1,654,600 |
| 2019/01/11 | 4,510 | 4,558 | 4,415 | 4,417 | -139 | -3.1% | 1,881,100 |
| 2019/01/10 | 4,531 | 4,584 | 4,518 | 4,556 | -45 | -1% | 1,185,000 |
| 2019/01/09 | 4,569 | 4,673 | 4,544 | 4,601 | +96 | +2.1% | 1,137,800 |
| 2019/01/08 | 4,505 | 4,556 | 4,466 | 4,505 | ±0 | ±0% | 1,596,100 |
| 2019/01/07 | 4,578 | 4,582 | 4,487 | 4,505 | -3 | -0.1% | 1,392,300 |
| 2019/01/04 | 4,423 | 4,511 | 4,378 | 4,508 | +15 | +0.3% | 1,667,100 |
| 2018/12/28 | 4,635 | 4,670 | 4,480 | 4,493 | -144 | -3.1% | 1,228,300 |
| 2018/12/27 | 4,565 | 4,666 | 4,501 | 4,637 | +206 | +4.6% | 1,483,700 |
| 2018/12/26 | 4,456 | 4,528 | 4,331 | 4,431 | -42 | -0.9% | 1,386,400 |
| 2018/12/25 | 4,699 | 4,702 | 4,466 | 4,473 | -345 | -7.2% | 1,458,000 |
| 2018/12/21 | 4,894 | 4,909 | 4,802 | 4,818 | -92 | -1.9% | 1,522,300 |
| 2018/12/20 | 5,054 | 5,127 | 4,895 | 4,910 | -206 | -4% | 1,794,100 |
| 2018/12/19 | 5,219 | 5,248 | 5,105 | 5,116 | -139 | -2.6% | 1,197,100 |
| 2018/12/18 | 5,309 | 5,356 | 5,252 | 5,255 | -120 | -2.2% | 928,400 |
| 2018/12/17 | 5,369 | 5,404 | 5,333 | 5,375 | -11 | -0.2% | 846,200 |
| 2018/12/14 | 5,486 | 5,565 | 5,384 | 5,386 | -158 | -2.8% | 2,200,200 |
| 2018/12/13 | 5,534 | 5,559 | 5,449 | 5,544 | +49 | +0.9% | 1,087,100 |
| 2018/12/12 | 5,356 | 5,504 | 5,300 | 5,495 | +238 | +4.5% | 1,656,300 |
| 2018/12/11 | 5,442 | 5,442 | 5,253 | 5,257 | -85 | -1.6% | 1,296,400 |
| 2018/12/10 | 5,405 | 5,412 | 5,319 | 5,342 | -160 | -2.9% | 898,100 |
| 2018/12/07 | 5,416 | 5,529 | 5,400 | 5,502 | +104 | +1.9% | 1,097,700 |
| 2018/12/06 | 5,413 | 5,488 | 5,358 | 5,398 | -72 | -1.3% | 1,420,100 |
| 2018/12/05 | 5,313 | 5,480 | 5,310 | 5,470 | +78 | +1.4% | 1,224,100 |
| 2018/12/04 | 5,530 | 5,558 | 5,392 | 5,392 | -160 | -2.9% | 1,323,700 |
| 2018/12/03 | 5,539 | 5,565 | 5,498 | 5,552 | +17 | +0.3% | 1,216,200 |
| 2018/11/30 | 5,394 | 5,535 | 5,286 | 5,535 | +240 | +4.5% | 2,672,700 |
| 2018/11/29 | 5,274 | 5,350 | 5,265 | 5,295 | +46 | +0.9% | 826,900 |
| 2018/11/28 | 5,119 | 5,268 | 5,093 | 5,249 | +153 | +3% | 1,045,900 |
| 2018/11/27 | 5,170 | 5,187 | 5,087 | 5,096 | -82 | -1.6% | 892,900 |
| 2018/11/26 | 5,200 | 5,213 | 5,147 | 5,178 | -39 | -0.7% | 917,300 |
| 2018/11/22 | 5,083 | 5,230 | 5,071 | 5,217 | +181 | +3.6% | 1,127,900 |
| 2018/11/21 | 4,988 | 5,062 | 4,960 | 5,036 | -28 | -0.6% | 1,369,000 |
| 2018/11/20 | 5,120 | 5,154 | 5,051 | 5,064 | -113 | -2.2% | 1,318,800 |
| 2018/11/19 | 5,174 | 5,210 | 5,120 | 5,177 | -18 | -0.3% | 1,451,900 |
| 2018/11/16 | 5,313 | 5,337 | 5,191 | 5,195 | -147 | -2.8% | 1,692,300 |
1601～
1650
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
