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 |
|---|---|---|---|---|---|---|---|
| 2018/11/15 | 5,292 | 5,412 | 5,080 | 5,342 | +40 | +0.8% | 1,878,600 |
| 2018/11/14 | 5,500 | 5,614 | 5,125 | 5,302 | -290 | -5.2% | 2,144,400 |
| 2018/11/13 | 5,619 | 5,623 | 5,542 | 5,592 | -91 | -1.6% | 923,400 |
| 2018/11/12 | 5,599 | 5,695 | 5,577 | 5,683 | +75 | +1.3% | 612,700 |
| 2018/11/09 | 5,638 | 5,639 | 5,580 | 5,608 | -31 | -0.5% | 777,800 |
| 2018/11/08 | 5,570 | 5,641 | 5,542 | 5,639 | +151 | +2.8% | 744,000 |
| 2018/11/07 | 5,520 | 5,543 | 5,459 | 5,488 | -87 | -1.6% | 1,199,300 |
| 2018/11/06 | 5,480 | 5,589 | 5,478 | 5,575 | +153 | +2.8% | 1,106,600 |
| 2018/11/05 | 5,447 | 5,469 | 5,346 | 5,422 | -2 | ±0% | 931,600 |
| 2018/11/02 | 5,354 | 5,445 | 5,287 | 5,424 | +142 | +2.7% | 1,465,100 |
| 2018/11/01 | 5,374 | 5,383 | 5,266 | 5,282 | -126 | -2.3% | 1,011,200 |
| 2018/10/31 | 5,287 | 5,414 | 5,273 | 5,408 | +102 | +1.9% | 1,098,100 |
| 2018/10/30 | 5,272 | 5,326 | 5,227 | 5,306 | +31 | +0.6% | 1,347,900 |
| 2018/10/29 | 5,359 | 5,375 | 5,269 | 5,275 | -49 | -0.9% | 921,100 |
| 2018/10/26 | 5,221 | 5,350 | 5,221 | 5,324 | +107 | +2.1% | 1,415,400 |
| 2018/10/25 | 5,342 | 5,355 | 5,199 | 5,217 | -211 | -3.9% | 1,051,600 |
| 2018/10/24 | 5,400 | 5,444 | 5,351 | 5,428 | +89 | +1.7% | 1,031,000 |
| 2018/10/23 | 5,379 | 5,427 | 5,322 | 5,339 | -113 | -2.1% | 908,400 |
| 2018/10/22 | 5,462 | 5,486 | 5,414 | 5,452 | -62 | -1.1% | 517,600 |
| 2018/10/19 | 5,427 | 5,520 | 5,402 | 5,514 | +59 | +1.1% | 873,000 |
| 2018/10/18 | 5,509 | 5,537 | 5,445 | 5,455 | -14 | -0.3% | 810,600 |
| 2018/10/17 | 5,470 | 5,483 | 5,410 | 5,469 | +48 | +0.9% | 1,023,800 |
| 2018/10/16 | 5,318 | 5,430 | 5,306 | 5,421 | +103 | +1.9% | 1,168,000 |
| 2018/10/15 | 5,280 | 5,345 | 5,260 | 5,318 | -29 | -0.5% | 1,154,200 |
| 2018/10/12 | 5,370 | 5,421 | 5,327 | 5,347 | -123 | -2.2% | 1,945,700 |
| 2018/10/11 | 5,639 | 5,639 | 5,442 | 5,470 | -269 | -4.7% | 1,856,500 |
| 2018/10/10 | 5,699 | 5,791 | 5,653 | 5,739 | +58 | +1% | 970,400 |
| 2018/10/09 | 5,736 | 5,736 | 5,625 | 5,681 | -36 | -0.6% | 1,183,600 |
| 2018/10/05 | 5,730 | 5,755 | 5,689 | 5,717 | -1 | ±0% | 1,245,300 |
| 2018/10/04 | 5,800 | 5,828 | 5,703 | 5,718 | -20 | -0.3% | 1,467,500 |
| 2018/10/03 | 5,800 | 5,829 | 5,729 | 5,738 | -30 | -0.5% | 1,149,800 |
| 2018/10/02 | 5,757 | 5,800 | 5,729 | 5,768 | +61 | +1.1% | 1,483,700 |
| 2018/10/01 | 5,768 | 5,776 | 5,677 | 5,707 | -20 | -0.3% | 1,003,400 |
| 2018/09/28 | 5,696 | 5,736 | 5,666 | 5,727 | +105 | +1.9% | 1,454,800 |
| 2018/09/27 | 5,632 | 5,712 | 5,587 | 5,622 | -43 | -0.8% | 1,152,400 |
| 2018/09/26 | 5,531 | 5,666 | 5,508 | 5,665 | +151 | +2.7% | 1,340,700 |
| 2018/09/25 | 5,495 | 5,530 | 5,478 | 5,514 | +24 | +0.4% | 1,134,200 |
| 2018/09/21 | 5,448 | 5,512 | 5,416 | 5,490 | +74 | +1.4% | 1,734,300 |
| 2018/09/20 | 5,417 | 5,446 | 5,388 | 5,416 | +3 | +0.1% | 1,043,800 |
| 2018/09/19 | 5,324 | 5,453 | 5,324 | 5,413 | +154 | +2.9% | 1,413,600 |
| 2018/09/18 | 5,270 | 5,300 | 5,245 | 5,259 | -30 | -0.6% | 1,485,400 |
| 2018/09/14 | 5,450 | 5,450 | 5,260 | 5,289 | -159 | -2.9% | 2,570,300 |
| 2018/09/13 | 5,415 | 5,448 | 5,377 | 5,448 | +44 | +0.8% | 931,100 |
| 2018/09/12 | 5,403 | 5,436 | 5,358 | 5,404 | -21 | -0.4% | 965,700 |
| 2018/09/11 | 5,380 | 5,426 | 5,369 | 5,425 | +50 | +0.9% | 958,000 |
| 2018/09/10 | 5,290 | 5,380 | 5,289 | 5,375 | +101 | +1.9% | 910,900 |
| 2018/09/07 | 5,255 | 5,281 | 5,205 | 5,274 | +63 | +1.2% | 816,100 |
| 2018/09/06 | 5,269 | 5,269 | 5,181 | 5,211 | -51 | -1% | 898,500 |
| 2018/09/05 | 5,249 | 5,293 | 5,226 | 5,262 | -8 | -0.2% | 927,000 |
| 2018/09/04 | 5,239 | 5,280 | 5,209 | 5,270 | +42 | +0.8% | 938,100 |
1651～
1700
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
