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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 9,160 | 9,277 | 9,145 | 9,159 | -24 | -0.3% | 2,673,800 |
| 2024/10/29 | 9,051 | 9,222 | 9,007 | 9,183 | +33 | +0.4% | 1,035,000 |
| 2024/10/28 | 9,063 | 9,178 | 9,022 | 9,150 | +114 | +1.3% | 867,600 |
| 2024/10/25 | 9,170 | 9,180 | 8,982 | 9,036 | -159 | -1.7% | 826,500 |
| 2024/10/24 | 9,034 | 9,244 | 9,004 | 9,195 | +91 | +1% | 1,446,500 |
| 2024/10/23 | 9,087 | 9,267 | 9,070 | 9,104 | +97 | +1.1% | 1,886,100 |
| 2024/10/22 | 9,042 | 9,081 | 8,941 | 9,007 | -50 | -0.6% | 1,069,200 |
| 2024/10/21 | 8,978 | 9,125 | 8,905 | 9,057 | +8 | +0.1% | 855,100 |
| 2024/10/18 | 8,860 | 9,126 | 8,854 | 9,049 | +295 | +3.4% | 1,285,300 |
| 2024/10/17 | 8,719 | 8,783 | 8,617 | 8,754 | +51 | +0.6% | 1,208,900 |
| 2024/10/16 | 8,766 | 8,869 | 8,693 | 8,703 | -63 | -0.7% | 1,140,300 |
| 2024/10/15 | 8,880 | 8,948 | 8,766 | 8,766 | -51 | -0.6% | 1,265,200 |
| 2024/10/11 | 8,829 | 8,860 | 8,752 | 8,817 | -11 | -0.1% | 1,192,700 |
| 2024/10/10 | 8,733 | 8,873 | 8,689 | 8,828 | +118 | +1.4% | 1,032,900 |
| 2024/10/09 | 8,650 | 8,756 | 8,580 | 8,710 | +161 | +1.9% | 1,293,600 |
| 2024/10/08 | 8,349 | 8,549 | 8,309 | 8,549 | +50 | +0.6% | 754,000 |
| 2024/10/07 | 8,628 | 8,674 | 8,472 | 8,499 | -24 | -0.3% | 1,000,500 |
| 2024/10/04 | 8,415 | 8,531 | 8,403 | 8,523 | +118 | +1.4% | 1,072,500 |
| 2024/10/03 | 8,350 | 8,413 | 8,296 | 8,405 | +189 | +2.3% | 1,055,100 |
| 2024/10/02 | 8,260 | 8,335 | 8,193 | 8,216 | -40 | -0.5% | 1,142,200 |
| 2024/10/01 | 8,107 | 8,263 | 8,073 | 8,256 | +173 | +2.1% | 859,100 |
| 2024/09/30 | 7,900 | 8,096 | 7,869 | 8,083 | -188 | -2.3% | 1,713,600 |
| 2024/09/27 | 8,263 | 8,276 | 8,117 | 8,271 | +27 | +0.3% | 1,143,700 |
| 2024/09/26 | 8,040 | 8,244 | 8,005 | 8,244 | +265 | +3.3% | 1,599,300 |
| 2024/09/25 | 8,122 | 8,160 | 7,936 | 7,979 | -75 | -0.9% | 1,224,500 |
| 2024/09/24 | 8,001 | 8,079 | 7,915 | 8,054 | +132 | +1.7% | 1,273,600 |
| 2024/09/20 | 7,989 | 8,043 | 7,877 | 7,922 | ±0 | ±0% | 2,026,500 |
| 2024/09/19 | 8,003 | 8,087 | 7,908 | 7,922 | +54 | +0.7% | 1,218,300 |
| 2024/09/18 | 8,028 | 8,081 | 7,783 | 7,868 | -176 | -2.2% | 1,263,600 |
| 2024/09/17 | 8,075 | 8,097 | 7,920 | 8,044 | +20 | +0.2% | 1,276,800 |
| 2024/09/13 | 8,189 | 8,189 | 7,940 | 8,024 | -165 | -2% | 1,340,600 |
| 2024/09/12 | 8,269 | 8,279 | 8,154 | 8,189 | +33 | +0.4% | 1,018,000 |
| 2024/09/11 | 8,306 | 8,324 | 8,125 | 8,156 | ±0 | ±0% | 1,474,100 |
| 2024/09/10 | 8,209 | 8,398 | 8,142 | 8,156 | +48 | +0.6% | 1,286,500 |
| 2024/09/09 | 8,023 | 8,128 | 7,972 | 8,108 | -65 | -0.8% | 917,800 |
| 2024/09/06 | 8,224 | 8,245 | 8,091 | 8,173 | -114 | -1.4% | 1,152,800 |
| 2024/09/05 | 8,403 | 8,419 | 8,227 | 8,287 | -96 | -1.1% | 1,519,900 |
| 2024/09/04 | 8,342 | 8,494 | 8,320 | 8,383 | -157 | -1.8% | 1,481,500 |
| 2024/09/03 | 8,490 | 8,617 | 8,485 | 8,540 | +50 | +0.6% | 1,136,000 |
| 2024/09/02 | 8,554 | 8,634 | 8,401 | 8,490 | -64 | -0.7% | 1,239,200 |
| 2024/08/30 | 8,675 | 8,708 | 8,516 | 8,554 | -137 | -1.6% | 1,928,900 |
| 2024/08/29 | 8,720 | 8,786 | 8,654 | 8,691 | +52 | +0.6% | 1,070,900 |
| 2024/08/28 | 8,529 | 8,678 | 8,510 | 8,639 | +97 | +1.1% | 897,500 |
| 2024/08/27 | 8,463 | 8,595 | 8,461 | 8,542 | +106 | +1.3% | 939,800 |
| 2024/08/26 | 8,505 | 8,538 | 8,242 | 8,436 | -162 | -1.9% | 1,092,800 |
| 2024/08/23 | 8,556 | 8,598 | 8,472 | 8,598 | +79 | +0.9% | 1,015,200 |
| 2024/08/22 | 8,410 | 8,575 | 8,410 | 8,519 | +113 | +1.3% | 971,900 |
| 2024/08/21 | 8,323 | 8,468 | 8,303 | 8,406 | +56 | +0.7% | 945,700 |
| 2024/08/20 | 8,210 | 8,369 | 8,153 | 8,350 | +200 | +2.5% | 911,700 |
| 2024/08/19 | 8,232 | 8,236 | 8,105 | 8,150 | -86 | -1% | 909,300 |
151～
200
件表示中 / 3546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 | 725,100円 | +2.2% | +10.2% | 1.65% | 13.92倍 | 1.40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 | 434,900円 | -1.1% | +75.3% | 4.60% | 29.79倍 | 0.98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 | 351,700円 | +6.0% | +4.0% | 2.22% | 21.84倍 | 4.03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 | 138,800円 | +0.9% | +380.2% | 5.62% | 19.12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 | 248,600円 | +20.9% | +10.6% | 2.65% | 11.75倍 | 1.56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
