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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/10/02 | 4,483 | 4,512 | 4,473 | 4,487 | +16 | +0.4% | 965,100 |
| 2017/09/29 | 4,432 | 4,472 | 4,421 | 4,471 | +12 | +0.3% | 1,500,000 |
| 2017/09/28 | 4,475 | 4,481 | 4,425 | 4,459 | -16 | -0.4% | 1,321,600 |
| 2017/09/27 | 4,509 | 4,521 | 4,462 | 4,475 | -36 | -0.8% | 672,200 |
| 2017/09/26 | 4,507 | 4,523 | 4,493 | 4,511 | +13 | +0.3% | 1,000,300 |
| 2017/09/25 | 4,559 | 4,565 | 4,486 | 4,498 | -31 | -0.7% | 1,322,900 |
| 2017/09/22 | 4,488 | 4,544 | 4,446 | 4,529 | +71 | +1.6% | 1,936,100 |
| 2017/09/21 | 4,400 | 4,484 | 4,400 | 4,458 | +87 | +2% | 1,342,800 |
| 2017/09/20 | 4,388 | 4,389 | 4,347 | 4,371 | -7 | -0.2% | 1,282,300 |
| 2017/09/19 | 4,375 | 4,399 | 4,363 | 4,378 | +25 | +0.6% | 1,162,600 |
| 2017/09/15 | 4,375 | 4,377 | 4,339 | 4,353 | -21 | -0.5% | 1,527,500 |
| 2017/09/14 | 4,388 | 4,397 | 4,366 | 4,374 | +24 | +0.6% | 939,800 |
| 2017/09/13 | 4,327 | 4,365 | 4,321 | 4,350 | +14 | +0.3% | 1,021,700 |
| 2017/09/12 | 4,424 | 4,424 | 4,330 | 4,336 | -40 | -0.9% | 1,155,400 |
| 2017/09/11 | 4,396 | 4,413 | 4,366 | 4,376 | +50 | +1.2% | 933,200 |
| 2017/09/08 | 4,349 | 4,367 | 4,318 | 4,326 | -32 | -0.7% | 1,885,600 |
| 2017/09/07 | 4,330 | 4,363 | 4,330 | 4,358 | +33 | +0.8% | 1,051,600 |
| 2017/09/06 | 4,308 | 4,338 | 4,290 | 4,325 | +8 | +0.2% | 1,258,200 |
| 2017/09/05 | 4,380 | 4,394 | 4,309 | 4,317 | -52 | -1.2% | 1,114,600 |
| 2017/09/04 | 4,398 | 4,409 | 4,365 | 4,369 | -46 | -1% | 836,400 |
| 2017/09/01 | 4,475 | 4,483 | 4,402 | 4,415 | -14 | -0.3% | 715,200 |
| 2017/08/31 | 4,405 | 4,465 | 4,387 | 4,429 | +24 | +0.5% | 993,400 |
| 2017/08/30 | 4,410 | 4,440 | 4,403 | 4,405 | +5 | +0.1% | 778,800 |
| 2017/08/29 | 4,405 | 4,418 | 4,380 | 4,400 | -41 | -0.9% | 868,600 |
1901～
1950
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
