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 |
|---|---|---|---|---|---|---|---|
| 2018/04/10 | 5,530 | 5,568 | 5,447 | 5,459 | -37 | -0.7% | 944,400 |
| 2018/04/09 | 5,461 | 5,521 | 5,446 | 5,496 | +40 | +0.7% | 972,000 |
| 2018/04/06 | 5,430 | 5,500 | 5,425 | 5,456 | +4 | +0.1% | 1,159,900 |
| 2018/04/05 | 5,377 | 5,493 | 5,377 | 5,452 | +130 | +2.4% | 1,066,900 |
| 2018/04/04 | 5,326 | 5,351 | 5,278 | 5,322 | +15 | +0.3% | 984,400 |
| 2018/04/03 | 5,249 | 5,331 | 5,200 | 5,307 | -1 | ±0% | 786,700 |
| 2018/04/02 | 5,321 | 5,374 | 5,301 | 5,308 | -21 | -0.4% | 670,300 |
| 2018/03/30 | 5,328 | 5,339 | 5,255 | 5,329 | +36 | +0.7% | 968,100 |
| 2018/03/29 | 5,355 | 5,368 | 5,264 | 5,293 | -3 | -0.1% | 1,174,600 |
| 2018/03/28 | 5,183 | 5,297 | 5,178 | 5,296 | +87 | +1.7% | 1,353,100 |
| 2018/03/27 | 5,125 | 5,219 | 5,086 | 5,209 | +81 | +1.6% | 1,405,500 |
| 2018/03/26 | 4,999 | 5,128 | 4,989 | 5,128 | +81 | +1.6% | 1,352,200 |
| 2018/03/23 | 5,170 | 5,189 | 5,035 | 5,047 | -256 | -4.8% | 2,026,000 |
| 2018/03/22 | 5,194 | 5,304 | 5,187 | 5,303 | +62 | +1.2% | 1,284,700 |
| 2018/03/20 | 5,310 | 5,324 | 5,225 | 5,241 | -121 | -2.3% | 1,174,400 |
| 2018/03/19 | 5,313 | 5,368 | 5,266 | 5,362 | +34 | +0.6% | 781,500 |
| 2018/03/16 | 5,340 | 5,353 | 5,290 | 5,328 | -12 | -0.2% | 1,059,400 |
| 2018/03/15 | 5,319 | 5,354 | 5,290 | 5,340 | -21 | -0.4% | 717,000 |
| 2018/03/14 | 5,426 | 5,442 | 5,336 | 5,361 | -32 | -0.6% | 1,012,700 |
| 2018/03/13 | 5,299 | 5,398 | 5,294 | 5,393 | +72 | +1.4% | 640,200 |
| 2018/03/12 | 5,392 | 5,411 | 5,291 | 5,321 | +29 | +0.5% | 762,200 |
| 2018/03/09 | 5,352 | 5,425 | 5,281 | 5,292 | +13 | +0.2% | 2,060,200 |
| 2018/03/08 | 5,315 | 5,323 | 5,267 | 5,279 | +51 | +1% | 1,085,800 |
| 2018/03/07 | 5,230 | 5,286 | 5,220 | 5,228 | -27 | -0.5% | 1,058,500 |
| 2018/03/06 | 5,269 | 5,283 | 5,214 | 5,255 | +43 | +0.8% | 845,800 |
| 2018/03/05 | 5,196 | 5,245 | 5,187 | 5,212 | -34 | -0.6% | 1,375,100 |
| 2018/03/02 | 5,300 | 5,359 | 5,216 | 5,246 | -74 | -1.4% | 1,691,600 |
| 2018/03/01 | 5,361 | 5,375 | 5,290 | 5,320 | -64 | -1.2% | 1,184,600 |
| 2018/02/28 | 5,428 | 5,465 | 5,380 | 5,384 | -43 | -0.8% | 1,577,600 |
| 2018/02/27 | 5,402 | 5,451 | 5,390 | 5,427 | +66 | +1.2% | 1,428,700 |
| 2018/02/26 | 5,300 | 5,363 | 5,283 | 5,361 | +150 | +2.9% | 1,188,300 |
| 2018/02/23 | 5,246 | 5,262 | 5,165 | 5,211 | -40 | -0.8% | 1,236,500 |
| 2018/02/22 | 5,100 | 5,256 | 5,089 | 5,251 | +262 | +5.3% | 2,820,400 |
| 2018/02/21 | 5,018 | 5,022 | 4,961 | 4,989 | -73 | -1.4% | 1,293,400 |
| 2018/02/20 | 5,075 | 5,093 | 5,048 | 5,062 | -35 | -0.7% | 878,200 |
| 2018/02/19 | 5,010 | 5,100 | 5,000 | 5,097 | +131 | +2.6% | 1,169,600 |
| 2018/02/16 | 4,967 | 5,008 | 4,929 | 4,966 | +57 | +1.2% | 1,594,200 |
| 2018/02/15 | 4,741 | 4,944 | 4,741 | 4,909 | +206 | +4.4% | 2,194,300 |
| 2018/02/14 | 4,520 | 4,711 | 4,495 | 4,703 | +161 | +3.5% | 2,320,700 |
| 2018/02/13 | 4,641 | 4,655 | 4,525 | 4,542 | -80 | -1.7% | 1,266,100 |
| 2018/02/09 | 4,502 | 4,626 | 4,502 | 4,622 | -81 | -1.7% | 1,890,800 |
| 2018/02/08 | 4,648 | 4,727 | 4,648 | 4,703 | +108 | +2.4% | 1,304,200 |
| 2018/02/07 | 4,640 | 4,768 | 4,593 | 4,595 | +2 | ±0% | 1,597,000 |
| 2018/02/06 | 4,682 | 4,687 | 4,528 | 4,593 | -229 | -4.7% | 1,970,900 |
| 2018/02/05 | 4,871 | 4,919 | 4,814 | 4,822 | -108 | -2.2% | 1,183,200 |
| 2018/02/02 | 4,925 | 4,948 | 4,873 | 4,930 | -41 | -0.8% | 851,700 |
| 2018/02/01 | 4,856 | 4,975 | 4,851 | 4,971 | +125 | +2.6% | 1,014,200 |
| 2018/01/31 | 4,885 | 4,908 | 4,844 | 4,846 | -39 | -0.8% | 1,287,200 |
| 2018/01/30 | 4,932 | 4,958 | 4,878 | 4,885 | -40 | -0.8% | 908,700 |
| 2018/01/29 | 5,000 | 5,009 | 4,916 | 4,925 | -34 | -0.7% | 794,000 |
1801～
1850
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
