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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 4,970 | 4,991 | 4,967 | 4,981 | +15 | +0.3% | 963,400 |
| 2017/12/13 | 4,980 | 4,984 | 4,949 | 4,966 | +18 | +0.4% | 939,800 |
| 2017/12/12 | 4,951 | 4,966 | 4,928 | 4,948 | +2 | ±0% | 899,600 |
| 2017/12/11 | 4,915 | 4,947 | 4,898 | 4,946 | +76 | +1.6% | 1,030,500 |
| 2017/12/08 | 4,793 | 4,876 | 4,790 | 4,870 | +7 | +0.1% | 2,472,900 |
| 2017/12/07 | 4,790 | 4,874 | 4,762 | 4,863 | +125 | +2.6% | 1,760,300 |
| 2017/12/06 | 4,800 | 4,809 | 4,723 | 4,738 | -84 | -1.7% | 1,998,300 |
| 2017/12/05 | 4,887 | 4,888 | 4,822 | 4,822 | -89 | -1.8% | 1,719,900 |
| 2017/12/04 | 4,963 | 4,963 | 4,909 | 4,911 | -26 | -0.5% | 1,130,900 |
| 2017/12/01 | 4,975 | 4,990 | 4,924 | 4,937 | -37 | -0.7% | 2,227,600 |
| 2017/11/30 | 4,911 | 5,017 | 4,909 | 4,974 | +68 | +1.4% | 4,824,100 |
| 2017/11/29 | 4,903 | 4,956 | 4,876 | 4,906 | -44 | -0.9% | 2,260,200 |
| 2017/11/28 | 4,963 | 5,014 | 4,925 | 4,950 | +6 | +0.1% | 2,692,500 |
| 2017/11/27 | 4,930 | 4,956 | 4,912 | 4,944 | +35 | +0.7% | 1,753,400 |
| 2017/11/24 | 4,900 | 4,945 | 4,871 | 4,909 | -4 | -0.1% | 1,725,300 |
| 2017/11/22 | 4,956 | 4,987 | 4,897 | 4,913 | +95 | +2% | 2,856,400 |
| 2017/11/21 | 4,886 | 4,892 | 4,816 | 4,818 | -92 | -1.9% | 2,184,900 |
| 2017/11/20 | 4,914 | 4,941 | 4,884 | 4,910 | +30 | +0.6% | 1,453,200 |
| 2017/11/17 | 4,896 | 4,984 | 4,862 | 4,880 | -14 | -0.3% | 2,582,300 |
| 2017/11/16 | 4,911 | 4,922 | 4,853 | 4,894 | -18 | -0.4% | 2,487,700 |
| 2017/11/15 | 4,905 | 4,978 | 4,849 | 4,912 | +160 | +3.4% | 3,654,100 |
| 2017/11/14 | 4,612 | 4,802 | 4,598 | 4,752 | +115 | +2.5% | 1,992,900 |
| 2017/11/13 | 4,699 | 4,716 | 4,633 | 4,637 | -78 | -1.7% | 1,023,800 |
| 2017/11/10 | 4,708 | 4,731 | 4,679 | 4,715 | -71 | -1.5% | 1,707,200 |
| 2017/11/09 | 4,814 | 4,880 | 4,747 | 4,786 | -30 | -0.6% | 1,830,100 |
| 2017/11/08 | 4,815 | 4,828 | 4,771 | 4,816 | -10 | -0.2% | 1,022,000 |
| 2017/11/07 | 4,762 | 4,835 | 4,745 | 4,826 | +64 | +1.3% | 1,356,700 |
| 2017/11/06 | 4,706 | 4,782 | 4,700 | 4,762 | +92 | +2% | 1,646,000 |
| 2017/11/02 | 4,686 | 4,695 | 4,642 | 4,670 | -76 | -1.6% | 2,050,000 |
| 2017/11/01 | 4,723 | 4,759 | 4,701 | 4,746 | +14 | +0.3% | 1,081,100 |
| 2017/10/31 | 4,722 | 4,749 | 4,703 | 4,732 | -2 | ±0% | 1,036,700 |
| 2017/10/30 | 4,775 | 4,779 | 4,733 | 4,734 | -41 | -0.9% | 1,299,000 |
| 2017/10/27 | 4,741 | 4,778 | 4,736 | 4,775 | +43 | +0.9% | 960,400 |
| 2017/10/26 | 4,725 | 4,759 | 4,715 | 4,732 | -9 | -0.2% | 739,900 |
| 2017/10/25 | 4,785 | 4,790 | 4,726 | 4,741 | -52 | -1.1% | 1,151,600 |
| 2017/10/24 | 4,768 | 4,795 | 4,758 | 4,793 | +17 | +0.4% | 990,700 |
| 2017/10/23 | 4,800 | 4,822 | 4,771 | 4,776 | +4 | +0.1% | 1,442,300 |
| 2017/10/20 | 4,755 | 4,775 | 4,725 | 4,772 | +42 | +0.9% | 1,310,600 |
| 2017/10/19 | 4,716 | 4,766 | 4,696 | 4,730 | +51 | +1.1% | 1,320,700 |
| 2017/10/18 | 4,650 | 4,694 | 4,608 | 4,679 | +52 | +1.1% | 1,233,500 |
| 2017/10/17 | 4,592 | 4,633 | 4,586 | 4,627 | +58 | +1.3% | 1,068,500 |
| 2017/10/16 | 4,597 | 4,597 | 4,563 | 4,569 | -5 | -0.1% | 978,500 |
| 2017/10/13 | 4,492 | 4,596 | 4,487 | 4,574 | +41 | +0.9% | 1,825,100 |
| 2017/10/12 | 4,583 | 4,585 | 4,530 | 4,533 | -40 | -0.9% | 904,000 |
| 2017/10/11 | 4,529 | 4,599 | 4,514 | 4,573 | +53 | +1.2% | 1,078,500 |
| 2017/10/10 | 4,507 | 4,530 | 4,496 | 4,520 | +14 | +0.3% | 852,400 |
| 2017/10/06 | 4,520 | 4,526 | 4,492 | 4,506 | -9 | -0.2% | 840,900 |
| 2017/10/05 | 4,561 | 4,573 | 4,507 | 4,515 | -39 | -0.9% | 991,800 |
| 2017/10/04 | 4,539 | 4,572 | 4,534 | 4,554 | +36 | +0.8% | 978,900 |
| 2017/10/03 | 4,504 | 4,537 | 4,491 | 4,518 | +31 | +0.7% | 936,200 |
1801～
1850
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
