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 |
|---|---|---|---|---|---|---|---|
| 2026/01/19 | 8,910 | 9,000 | 8,794 | 8,873 | -142 | -1.6% | 649,000 |
| 2026/01/16 | 9,032 | 9,079 | 8,947 | 9,015 | -191 | -2.1% | 656,000 |
| 2026/01/15 | 9,174 | 9,273 | 9,135 | 9,206 | +48 | +0.5% | 754,300 |
| 2026/01/14 | 9,133 | 9,314 | 9,128 | 9,158 | -37 | -0.4% | 999,500 |
| 2026/01/13 | 9,209 | 9,345 | 9,130 | 9,195 | +105 | +1.2% | 1,102,200 |
| 2026/01/09 | 9,113 | 9,200 | 9,010 | 9,090 | -115 | -1.2% | 1,135,900 |
| 2026/01/08 | 9,060 | 9,249 | 9,015 | 9,205 | +274 | +3.1% | 1,152,900 |
| 2026/01/07 | 8,875 | 9,026 | 8,848 | 8,931 | +77 | +0.9% | 1,255,700 |
| 2026/01/06 | 8,896 | 8,918 | 8,671 | 8,854 | -195 | -2.2% | 1,467,000 |
| 2026/01/05 | 8,924 | 9,089 | 8,890 | 9,049 | +176 | +2% | 1,151,800 |
| 2025/12/30 | 8,924 | 8,958 | 8,868 | 8,873 | -37 | -0.4% | 762,900 |
| 2025/12/29 | 9,096 | 9,096 | 8,910 | 8,910 | -289 | -3.1% | 960,300 |
| 2025/12/26 | 9,161 | 9,242 | 9,111 | 9,199 | +88 | +1% | 974,500 |
| 2025/12/25 | 9,189 | 9,200 | 9,100 | 9,111 | +9 | +0.1% | 590,700 |
| 2025/12/24 | 9,194 | 9,273 | 9,102 | 9,102 | -79 | -0.9% | 664,800 |
| 2025/12/23 | 9,111 | 9,247 | 8,932 | 9,181 | +99 | +1.1% | 751,500 |
| 2025/12/22 | 9,286 | 9,299 | 9,069 | 9,082 | -140 | -1.5% | 788,200 |
| 2025/12/19 | 9,250 | 9,377 | 9,215 | 9,222 | -28 | -0.3% | 1,494,400 |
| 2025/12/18 | 9,270 | 9,357 | 9,219 | 9,250 | +21 | +0.2% | 869,100 |
| 2025/12/17 | 9,225 | 9,231 | 9,033 | 9,229 | +49 | +0.5% | 789,100 |
| 2025/12/16 | 9,360 | 9,364 | 9,173 | 9,180 | -114 | -1.2% | 961,800 |
| 2025/12/15 | 9,462 | 9,575 | 9,269 | 9,294 | -18 | -0.2% | 876,800 |
| 2025/12/12 | 9,430 | 9,462 | 9,300 | 9,312 | +12 | +0.1% | 1,212,300 |
| 2025/12/11 | 9,449 | 9,449 | 9,241 | 9,300 | -15 | -0.2% | 918,900 |
| 2025/12/10 | 9,150 | 9,330 | 9,130 | 9,315 | +95 | +1% | 948,800 |
| 2025/12/09 | 9,160 | 9,247 | 9,055 | 9,220 | +40 | +0.4% | 911,900 |
| 2025/12/08 | 9,220 | 9,262 | 9,134 | 9,180 | +19 | +0.2% | 1,163,800 |
| 2025/12/05 | 9,189 | 9,241 | 9,083 | 9,161 | -172 | -1.8% | 1,093,000 |
| 2025/12/04 | 9,300 | 9,379 | 9,100 | 9,333 | +289 | +3.2% | 1,977,500 |
| 2025/12/03 | 8,810 | 9,064 | 8,801 | 9,044 | +129 | +1.4% | 1,163,500 |
| 2025/12/02 | 8,718 | 8,915 | 8,708 | 8,915 | +229 | +2.6% | 1,306,900 |
| 2025/12/01 | 8,770 | 8,854 | 8,632 | 8,686 | -160 | -1.8% | 949,400 |
| 2025/11/28 | 8,794 | 8,846 | 8,714 | 8,846 | +5 | +0.1% | 894,700 |
| 2025/11/27 | 8,980 | 9,106 | 8,829 | 8,841 | -186 | -2.1% | 882,300 |
| 2025/11/26 | 8,900 | 9,270 | 8,799 | 9,027 | +367 | +4.2% | 2,520,800 |
| 2025/11/25 | 8,659 | 8,709 | 8,545 | 8,660 | +93 | +1.1% | 1,251,500 |
| 2025/11/21 | 8,316 | 8,576 | 8,316 | 8,567 | +235 | +2.8% | 1,733,700 |
| 2025/11/20 | 8,303 | 8,474 | 8,270 | 8,332 | +62 | +0.7% | 1,098,300 |
| 2025/11/19 | 8,335 | 8,361 | 8,226 | 8,270 | -37 | -0.4% | 993,000 |
| 2025/11/18 | 8,314 | 8,456 | 8,303 | 8,307 | -99 | -1.2% | 815,900 |
| 2025/11/17 | 8,350 | 8,427 | 8,271 | 8,406 | +40 | +0.5% | 847,600 |
| 2025/11/14 | 8,213 | 8,403 | 8,150 | 8,366 | +168 | +2% | 1,127,900 |
| 2025/11/13 | 8,406 | 8,482 | 8,181 | 8,198 | -194 | -2.3% | 995,000 |
| 2025/11/12 | 8,330 | 8,392 | 8,171 | 8,392 | +193 | +2.4% | 1,503,600 |
| 2025/11/11 | 8,173 | 8,257 | 8,083 | 8,199 | +15 | +0.2% | 1,271,600 |
| 2025/11/10 | 8,364 | 8,381 | 8,170 | 8,184 | -186 | -2.2% | 901,700 |
| 2025/11/07 | 8,511 | 8,550 | 8,250 | 8,370 | -141 | -1.7% | 793,100 |
| 2025/11/06 | 8,280 | 8,511 | 8,257 | 8,511 | +73 | +0.9% | 1,010,800 |
| 2025/11/05 | 8,629 | 8,708 | 8,310 | 8,438 | -161 | -1.9% | 1,554,800 |
| 2025/11/04 | 8,292 | 8,608 | 8,280 | 8,599 | +225 | +2.7% | 1,927,700 |
151～
200
件表示中 / 3841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 | 1,217,000円 | +10.4% | +0.8% | 1.64% | 18.00倍 | 1.97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 |
| 中外薬 | 703,300円 | +6.9% | +12.1% | 1.88% | 23.86倍 | 5.71倍 |
|
ロシュ傘下で成長続ける異色の医薬品大手。抗体・バイオで先行、抗がん剤、骨・関節領域に強い |
| 武 田 | 580,000円 | +3.0% | - | 3.52% | 55.81倍 | 1.25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 | 293,100円 | +10.2% | +14.2% | 3.41% | 21.26倍 | 3.17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 | 237,050円 | +3.8% | +2.2% | 3.37% | 14.17倍 | 2.32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 |
市場注目の銘柄
チャート関連のコラム
