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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 5,200 | 5,216 | 5,141 | 5,183 | +46 | +0.9% | 1,068,600 |
| 2018/07/25 | 5,179 | 5,185 | 5,120 | 5,137 | +3 | +0.1% | 1,023,700 |
| 2018/07/24 | 5,200 | 5,211 | 5,122 | 5,134 | -6 | -0.1% | 648,400 |
| 2018/07/23 | 5,161 | 5,163 | 5,117 | 5,140 | -49 | -0.9% | 996,400 |
| 2018/07/20 | 5,191 | 5,229 | 5,132 | 5,189 | +4 | +0.1% | 1,059,800 |
| 2018/07/19 | 5,160 | 5,194 | 5,137 | 5,185 | +24 | +0.5% | 794,500 |
| 2018/07/18 | 5,180 | 5,185 | 5,138 | 5,161 | -9 | -0.2% | 800,700 |
| 2018/07/17 | 5,064 | 5,178 | 5,059 | 5,170 | +98 | +1.9% | 1,391,000 |
| 2018/07/13 | 5,020 | 5,079 | 4,974 | 5,072 | +97 | +1.9% | 1,579,900 |
| 2018/07/12 | 4,945 | 5,002 | 4,923 | 4,975 | +100 | +2.1% | 1,469,300 |
| 2018/07/11 | 4,810 | 4,878 | 4,810 | 4,875 | +77 | +1.6% | 1,674,100 |
| 2018/07/10 | 4,854 | 4,866 | 4,797 | 4,798 | -53 | -1.1% | 1,786,400 |
| 2018/07/09 | 5,008 | 5,008 | 4,835 | 4,851 | -184 | -3.7% | 2,286,200 |
| 2018/07/06 | 5,097 | 5,126 | 5,013 | 5,035 | -12 | -0.2% | 1,408,100 |
| 2018/07/05 | 5,070 | 5,087 | 5,006 | 5,047 | -25 | -0.5% | 1,007,000 |
| 2018/07/04 | 5,015 | 5,077 | 4,999 | 5,072 | +3 | +0.1% | 1,031,400 |
| 2018/07/03 | 5,159 | 5,162 | 5,030 | 5,069 | -103 | -2% | 1,215,100 |
| 2018/07/02 | 5,319 | 5,331 | 5,165 | 5,172 | -192 | -3.6% | 891,200 |
| 2018/06/29 | 5,348 | 5,399 | 5,301 | 5,364 | +25 | +0.5% | 943,300 |
| 2018/06/28 | 5,466 | 5,500 | 5,325 | 5,339 | -158 | -2.9% | 1,357,100 |
| 2018/06/27 | 5,480 | 5,556 | 5,451 | 5,497 | -60 | -1.1% | 790,600 |
| 2018/06/26 | 5,542 | 5,591 | 5,501 | 5,557 | +30 | +0.5% | 802,700 |
| 2018/06/25 | 5,555 | 5,559 | 5,473 | 5,527 | -1 | ±0% | 1,144,100 |
| 2018/06/22 | 5,444 | 5,550 | 5,434 | 5,528 | +82 | +1.5% | 1,249,600 |
| 2018/06/21 | 5,439 | 5,490 | 5,409 | 5,446 | -31 | -0.6% | 705,800 |
| 2018/06/20 | 5,396 | 5,484 | 5,389 | 5,477 | +89 | +1.7% | 827,000 |
| 2018/06/19 | 5,418 | 5,423 | 5,350 | 5,388 | -52 | -1% | 993,300 |
| 2018/06/18 | 5,485 | 5,497 | 5,425 | 5,440 | -34 | -0.6% | 594,200 |
| 2018/06/15 | 5,398 | 5,481 | 5,392 | 5,474 | +143 | +2.7% | 1,384,700 |
| 2018/06/14 | 5,354 | 5,364 | 5,321 | 5,331 | -95 | -1.8% | 759,300 |
| 2018/06/13 | 5,485 | 5,506 | 5,421 | 5,426 | -4 | -0.1% | 790,700 |
| 2018/06/12 | 5,442 | 5,464 | 5,380 | 5,430 | +56 | +1% | 969,100 |
| 2018/06/11 | 5,366 | 5,394 | 5,350 | 5,374 | +61 | +1.1% | 558,300 |
| 2018/06/08 | 5,309 | 5,368 | 5,295 | 5,313 | -17 | -0.3% | 1,476,500 |
| 2018/06/07 | 5,324 | 5,335 | 5,258 | 5,330 | +37 | +0.7% | 1,186,700 |
| 2018/06/06 | 5,316 | 5,332 | 5,257 | 5,293 | -39 | -0.7% | 1,160,300 |
| 2018/06/05 | 5,443 | 5,497 | 5,319 | 5,332 | -167 | -3% | 1,589,700 |
| 2018/06/04 | 5,489 | 5,508 | 5,438 | 5,499 | +35 | +0.6% | 912,800 |
| 2018/06/01 | 5,416 | 5,550 | 5,396 | 5,464 | +45 | +0.8% | 1,125,000 |
| 2018/05/31 | 5,375 | 5,448 | 5,323 | 5,419 | +45 | +0.8% | 1,826,800 |
| 2018/05/30 | 5,383 | 5,428 | 5,360 | 5,374 | -85 | -1.6% | 1,068,600 |
| 2018/05/29 | 5,419 | 5,470 | 5,408 | 5,459 | +52 | +1% | 673,600 |
| 2018/05/28 | 5,450 | 5,495 | 5,403 | 5,407 | -32 | -0.6% | 707,600 |
| 2018/05/25 | 5,493 | 5,501 | 5,403 | 5,439 | -26 | -0.5% | 1,089,500 |
| 2018/05/24 | 5,355 | 5,483 | 5,347 | 5,465 | +174 | +3.3% | 1,638,200 |
| 2018/05/23 | 5,300 | 5,350 | 5,252 | 5,291 | -9 | -0.2% | 1,151,200 |
| 2018/05/22 | 5,324 | 5,326 | 5,290 | 5,300 | -71 | -1.3% | 847,100 |
| 2018/05/21 | 5,298 | 5,405 | 5,295 | 5,371 | +61 | +1.1% | 842,700 |
| 2018/05/18 | 5,306 | 5,330 | 5,287 | 5,310 | +9 | +0.2% | 918,200 |
| 2018/05/17 | 5,286 | 5,321 | 5,275 | 5,301 | +52 | +1% | 850,100 |
1651～
1700
件表示中 / 3518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 | 769,700円 | +2.2% | +10.2% | 1.56% | 14.78倍 | 1.49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 |
| 第一三共 | 370,200円 | +6.0% | +4.0% | 2.11% | 22.98倍 | 4.25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 |
| 武 田 | 441,900円 | +7.7% | +206.9% | 4.44% | 59.10倍 | 1.00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 |
| アステラス薬 | 145,800円 | +0.9% | +380.2% | 5.35% | 20.08倍 | 1.72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 | 245,700円 | +5.7% | +3.9% | 2.50% | 12.22倍 | 1.62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
