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 |
|---|---|---|---|---|---|---|---|
| 2018/09/03 | 5,199 | 5,234 | 5,169 | 5,228 | +17 | +0.3% | 756,300 |
| 2018/08/31 | 5,105 | 5,211 | 5,091 | 5,211 | +70 | +1.4% | 1,279,100 |
| 2018/08/30 | 5,218 | 5,290 | 5,127 | 5,141 | +81 | +1.6% | 1,641,400 |
| 2018/08/29 | 5,049 | 5,080 | 5,024 | 5,060 | +23 | +0.5% | 757,800 |
| 2018/08/28 | 5,015 | 5,060 | 5,004 | 5,037 | +32 | +0.6% | 744,800 |
| 2018/08/27 | 5,002 | 5,017 | 4,975 | 5,005 | +3 | +0.1% | 545,800 |
| 2018/08/24 | 4,960 | 5,005 | 4,938 | 5,002 | +85 | +1.7% | 838,100 |
| 2018/08/23 | 4,918 | 4,930 | 4,898 | 4,917 | +41 | +0.8% | 643,700 |
| 2018/08/22 | 4,881 | 4,885 | 4,852 | 4,876 | +39 | +0.8% | 656,200 |
| 2018/08/21 | 4,813 | 4,856 | 4,791 | 4,837 | -12 | -0.2% | 828,800 |
| 2018/08/20 | 4,923 | 4,947 | 4,838 | 4,849 | -73 | -1.5% | 774,800 |
| 2018/08/17 | 4,892 | 4,939 | 4,890 | 4,922 | +88 | +1.8% | 925,600 |
| 2018/08/16 | 4,848 | 4,885 | 4,803 | 4,834 | -50 | -1% | 1,096,000 |
| 2018/08/15 | 4,939 | 4,941 | 4,853 | 4,884 | -29 | -0.6% | 678,600 |
| 2018/08/14 | 4,829 | 4,914 | 4,825 | 4,913 | +110 | +2.3% | 867,600 |
| 2018/08/13 | 4,820 | 4,861 | 4,795 | 4,803 | -28 | -0.6% | 1,055,700 |
| 2018/08/10 | 4,950 | 4,955 | 4,822 | 4,831 | -78 | -1.6% | 1,409,500 |
| 2018/08/09 | 5,000 | 5,027 | 4,903 | 4,909 | -118 | -2.3% | 1,104,600 |
| 2018/08/08 | 5,047 | 5,180 | 4,912 | 5,027 | -32 | -0.6% | 1,453,300 |
| 2018/08/07 | 5,032 | 5,073 | 5,012 | 5,059 | +20 | +0.4% | 581,800 |
| 2018/08/06 | 5,019 | 5,058 | 5,017 | 5,039 | +62 | +1.2% | 674,500 |
| 2018/08/03 | 5,048 | 5,053 | 4,960 | 4,977 | -71 | -1.4% | 1,007,200 |
| 2018/08/02 | 5,143 | 5,143 | 5,034 | 5,048 | -95 | -1.8% | 1,050,900 |
| 2018/08/01 | 5,151 | 5,227 | 5,135 | 5,143 | -7 | -0.1% | 942,900 |
| 2018/07/31 | 5,072 | 5,172 | 5,030 | 5,150 | -9 | -0.2% | 1,353,500 |
| 2018/07/30 | 5,153 | 5,200 | 5,116 | 5,159 | -63 | -1.2% | 2,766,200 |
| 2018/07/27 | 5,198 | 5,227 | 5,141 | 5,222 | +39 | +0.8% | 1,026,500 |
| 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 |
1701～
1750
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
