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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 4,982 | 4,996 | 4,905 | 4,909 | -75 | -1.5% | 1,083,200 |
| 2018/01/24 | 4,957 | 4,991 | 4,945 | 4,984 | +26 | +0.5% | 732,200 |
| 2018/01/23 | 4,910 | 4,969 | 4,901 | 4,958 | +61 | +1.2% | 751,500 |
| 2018/01/22 | 4,904 | 4,939 | 4,874 | 4,897 | +9 | +0.2% | 854,900 |
| 2018/01/19 | 4,886 | 4,920 | 4,860 | 4,888 | +21 | +0.4% | 1,184,800 |
| 2018/01/18 | 4,895 | 4,930 | 4,854 | 4,867 | -24 | -0.5% | 1,244,800 |
| 2018/01/17 | 4,937 | 4,940 | 4,870 | 4,891 | -48 | -1% | 1,093,500 |
| 2018/01/16 | 4,965 | 4,986 | 4,932 | 4,939 | +3 | +0.1% | 648,900 |
| 2018/01/15 | 4,945 | 4,969 | 4,921 | 4,936 | -12 | -0.2% | 781,100 |
| 2018/01/12 | 4,995 | 5,012 | 4,942 | 4,948 | -74 | -1.5% | 1,116,000 |
| 2018/01/11 | 5,055 | 5,059 | 4,994 | 5,022 | -61 | -1.2% | 861,600 |
| 2018/01/10 | 5,050 | 5,096 | 5,043 | 5,083 | +33 | +0.7% | 872,100 |
| 2018/01/09 | 5,090 | 5,105 | 5,039 | 5,050 | -28 | -0.6% | 1,106,000 |
| 2018/01/05 | 5,040 | 5,079 | 5,006 | 5,078 | +38 | +0.8% | 999,800 |
| 2018/01/04 | 5,010 | 5,040 | 4,997 | 5,040 | +92 | +1.9% | 1,277,700 |
| 2017/12/29 | 4,977 | 4,988 | 4,943 | 4,948 | -23 | -0.5% | 525,900 |
| 2017/12/28 | 4,958 | 4,987 | 4,955 | 4,971 | +29 | +0.6% | 721,700 |
| 2017/12/27 | 4,950 | 4,957 | 4,918 | 4,942 | -73 | -1.5% | 766,000 |
| 2017/12/26 | 5,007 | 5,035 | 4,991 | 5,015 | +10 | +0.2% | 697,400 |
| 2017/12/25 | 5,000 | 5,017 | 4,977 | 5,005 | +12 | +0.2% | 555,800 |
| 2017/12/22 | 4,960 | 4,994 | 4,950 | 4,993 | +19 | +0.4% | 936,800 |
| 2017/12/21 | 4,981 | 5,004 | 4,961 | 4,974 | -19 | -0.4% | 864,400 |
| 2017/12/20 | 5,010 | 5,021 | 4,962 | 4,993 | -19 | -0.4% | 1,176,300 |
| 2017/12/19 | 5,050 | 5,057 | 5,010 | 5,012 | -35 | -0.7% | 758,900 |
| 2017/12/18 | 5,030 | 5,063 | 5,023 | 5,047 | +48 | +1% | 1,113,200 |
| 2017/12/15 | 4,969 | 5,028 | 4,948 | 4,999 | +18 | +0.4% | 1,825,800 |
| 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 |
1851～
1900
件表示中 / 3594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 | 800,300円 | +2.2% | +28.0% | 1.75% | 12.81倍 | 1.55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 | 451,500円 | -1.1% | +75.3% | 4.43% | 31.28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 | 370,500円 | +6.0% | +4.0% | 2.11% | 22.86倍 | 4.23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 | 167,800円 | +0.9% | +380.2% | 4.65% | 23.12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 | 256,200円 | +20.9% | +10.6% | 2.58% | 12.11倍 | 1.60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
