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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 4,478 | 4,499 | 4,447 | 4,457 | +5 | +0.1% | 1,046,100 |
| 2017/08/22 | 4,457 | 4,473 | 4,444 | 4,452 | -25 | -0.6% | 760,600 |
| 2017/08/21 | 4,535 | 4,543 | 4,471 | 4,477 | -57 | -1.3% | 757,100 |
| 2017/08/18 | 4,499 | 4,545 | 4,484 | 4,534 | -3 | -0.1% | 1,009,500 |
| 2017/08/17 | 4,549 | 4,552 | 4,522 | 4,537 | -6 | -0.1% | 914,500 |
| 2017/08/16 | 4,520 | 4,555 | 4,458 | 4,543 | +12 | +0.3% | 1,281,700 |
| 2017/08/15 | 4,545 | 4,579 | 4,523 | 4,531 | +2 | ±0% | 1,425,000 |
| 2017/08/14 | 4,583 | 4,590 | 4,523 | 4,529 | -122 | -2.6% | 1,457,800 |
| 2017/08/10 | 4,702 | 4,707 | 4,633 | 4,651 | -73 | -1.5% | 1,612,200 |
| 2017/08/09 | 4,800 | 4,809 | 4,702 | 4,724 | +20 | +0.4% | 1,682,200 |
| 2017/08/08 | 4,825 | 4,833 | 4,646 | 4,704 | -130 | -2.7% | 2,459,500 |
| 2017/08/07 | 4,896 | 4,896 | 4,830 | 4,834 | +26 | +0.5% | 641,400 |
| 2017/08/04 | 4,865 | 4,867 | 4,805 | 4,808 | -71 | -1.5% | 832,800 |
| 2017/08/03 | 4,900 | 4,906 | 4,869 | 4,879 | -31 | -0.6% | 869,600 |
| 2017/08/02 | 4,898 | 4,928 | 4,868 | 4,910 | +61 | +1.3% | 1,196,300 |
| 2017/08/01 | 4,815 | 4,872 | 4,812 | 4,849 | -11 | -0.2% | 730,700 |
| 2017/07/31 | 4,865 | 4,870 | 4,819 | 4,860 | -1 | ±0% | 1,501,500 |
| 2017/07/28 | 4,780 | 4,861 | 4,780 | 4,861 | +55 | +1.1% | 4,788,900 |
| 2017/07/27 | 4,795 | 4,866 | 4,779 | 4,806 | +20 | +0.4% | 2,084,500 |
| 2017/07/26 | 4,751 | 4,786 | 4,746 | 4,786 | +39 | +0.8% | 1,609,900 |
| 2017/07/25 | 4,757 | 4,758 | 4,720 | 4,747 | -5 | -0.1% | 1,027,100 |
| 2017/07/24 | 4,735 | 4,769 | 4,718 | 4,752 | -10 | -0.2% | 1,168,900 |
| 2017/07/21 | 4,790 | 4,801 | 4,751 | 4,762 | -27 | -0.6% | 1,104,200 |
| 2017/07/20 | 4,718 | 4,800 | 4,718 | 4,789 | +85 | +1.8% | 1,156,700 |
| 2017/07/19 | 4,671 | 4,731 | 4,659 | 4,704 | +29 | +0.6% | 1,054,100 |
| 2017/07/18 | 4,780 | 4,787 | 4,671 | 4,675 | -116 | -2.4% | 1,502,600 |
| 2017/07/14 | 4,789 | 4,820 | 4,779 | 4,791 | +3 | +0.1% | 1,169,600 |
| 2017/07/13 | 4,815 | 4,828 | 4,786 | 4,788 | -12 | -0.3% | 1,193,500 |
| 2017/07/12 | 4,751 | 4,806 | 4,743 | 4,800 | +25 | +0.5% | 1,351,000 |
| 2017/07/11 | 4,730 | 4,782 | 4,725 | 4,775 | +30 | +0.6% | 1,090,000 |
| 2017/07/10 | 4,769 | 4,770 | 4,731 | 4,745 | +9 | +0.2% | 1,089,300 |
| 2017/07/07 | 4,747 | 4,748 | 4,718 | 4,736 | -37 | -0.8% | 1,476,700 |
| 2017/07/06 | 4,805 | 4,812 | 4,751 | 4,773 | -9 | -0.2% | 1,122,200 |
| 2017/07/05 | 4,805 | 4,813 | 4,750 | 4,782 | -27 | -0.6% | 1,002,900 |
| 2017/07/04 | 4,800 | 4,822 | 4,787 | 4,809 | +17 | +0.4% | 860,300 |
| 2017/07/03 | 4,778 | 4,807 | 4,759 | 4,792 | +2 | ±0% | 958,600 |
| 2017/06/30 | 4,798 | 4,805 | 4,768 | 4,790 | -31 | -0.6% | 1,027,900 |
| 2017/06/29 | 4,838 | 4,842 | 4,807 | 4,821 | +4 | +0.1% | 774,200 |
| 2017/06/28 | 4,841 | 4,860 | 4,808 | 4,817 | -69 | -1.4% | 977,800 |
| 2017/06/27 | 4,904 | 4,922 | 4,879 | 4,886 | -7 | -0.1% | 954,500 |
| 2017/06/26 | 4,908 | 4,915 | 4,877 | 4,893 | -12 | -0.2% | 700,300 |
| 2017/06/23 | 4,899 | 4,916 | 4,874 | 4,905 | +23 | +0.5% | 791,800 |
| 2017/06/22 | 4,890 | 4,911 | 4,869 | 4,882 | -8 | -0.2% | 1,013,200 |
| 2017/06/21 | 4,893 | 4,904 | 4,856 | 4,890 | -5 | -0.1% | 1,204,900 |
| 2017/06/20 | 4,910 | 4,943 | 4,892 | 4,895 | -3 | -0.1% | 1,049,300 |
| 2017/06/19 | 4,880 | 4,935 | 4,874 | 4,898 | +43 | +0.9% | 1,066,800 |
| 2017/06/16 | 4,856 | 4,888 | 4,851 | 4,855 | +11 | +0.2% | 1,867,300 |
| 2017/06/15 | 4,847 | 4,887 | 4,822 | 4,844 | +7 | +0.1% | 943,400 |
| 2017/06/14 | 4,843 | 4,871 | 4,833 | 4,837 | -10 | -0.2% | 1,112,500 |
| 2017/06/13 | 4,855 | 4,879 | 4,846 | 4,847 | -20 | -0.4% | 954,700 |
1901～
1950
件表示中 / 3541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 | 677,800円 | +2.2% | +10.2% | 1.77% | 13.02倍 | 1.31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 | 429,500円 | -1.1% | +75.3% | 4.66% | 29.42倍 | 0.97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 | 348,500円 | +6.0% | +4.0% | 2.24% | 21.64倍 | 4.00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 | 139,600円 | +0.9% | +380.2% | 5.59% | 19.23倍 | 1.65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 | 244,300円 | +20.9% | +10.6% | 2.70% | 11.55倍 | 1.53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
