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 |
|---|---|---|---|---|---|---|---|
| 2018/06/22 | 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 |
| 2018/05/16 | 5,227 | 5,269 | 5,219 | 5,249 | -20 | -0.4% | 1,053,000 |
| 2018/05/15 | 5,382 | 5,392 | 5,268 | 5,269 | -47 | -0.9% | 1,623,700 |
| 2018/05/14 | 5,400 | 5,450 | 5,274 | 5,316 | +60 | +1.1% | 1,804,000 |
| 2018/05/11 | 5,328 | 5,393 | 5,205 | 5,256 | -35 | -0.7% | 1,706,100 |
| 2018/05/10 | 5,320 | 5,349 | 5,258 | 5,291 | -33 | -0.6% | 1,331,000 |
| 2018/05/09 | 5,539 | 5,561 | 5,320 | 5,324 | -308 | -5.5% | 1,863,000 |
| 2018/05/08 | 5,649 | 5,724 | 5,602 | 5,632 | +2 | ±0% | 1,277,400 |
| 2018/05/07 | 5,647 | 5,674 | 5,581 | 5,630 | -40 | -0.7% | 886,800 |
| 2018/05/02 | 5,765 | 5,769 | 5,617 | 5,670 | -152 | -2.6% | 1,060,400 |
| 2018/05/01 | 5,742 | 5,832 | 5,721 | 5,822 | +90 | +1.6% | 1,144,400 |
| 2018/04/27 | 5,600 | 5,750 | 5,600 | 5,732 | +168 | +3% | 2,013,600 |
| 2018/04/26 | 5,500 | 5,589 | 5,489 | 5,564 | +86 | +1.6% | 1,779,600 |
| 2018/04/25 | 5,250 | 5,480 | 5,229 | 5,478 | +287 | +5.5% | 1,921,700 |
| 2018/04/24 | 5,209 | 5,211 | 5,155 | 5,191 | +3 | +0.1% | 1,043,000 |
| 2018/04/23 | 5,257 | 5,261 | 5,172 | 5,188 | -114 | -2.2% | 1,047,900 |
| 2018/04/20 | 5,333 | 5,352 | 5,293 | 5,302 | -35 | -0.7% | 924,500 |
| 2018/04/19 | 5,373 | 5,423 | 5,328 | 5,337 | -8 | -0.1% | 971,300 |
| 2018/04/18 | 5,363 | 5,400 | 5,337 | 5,345 | -2 | ±0% | 1,031,000 |
| 2018/04/17 | 5,372 | 5,394 | 5,340 | 5,347 | -43 | -0.8% | 760,100 |
| 2018/04/16 | 5,293 | 5,395 | 5,280 | 5,390 | +113 | +2.1% | 859,500 |
| 2018/04/13 | 5,339 | 5,355 | 5,256 | 5,277 | -32 | -0.6% | 738,500 |
| 2018/04/12 | 5,377 | 5,406 | 5,269 | 5,309 | -23 | -0.4% | 946,200 |
| 2018/04/11 | 5,372 | 5,379 | 5,290 | 5,332 | -127 | -2.3% | 1,042,200 |
1751～
1800
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
