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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 5,505 | 5,507 | 5,342 | 5,395 | -124 | -2.2% | 8,855,100 |
| 2017/01/19 | 5,600 | 5,631 | 5,503 | 5,519 | -82 | -1.5% | 5,321,300 |
| 2017/01/18 | 5,638 | 5,675 | 5,590 | 5,601 | -36 | -0.6% | 3,933,900 |
| 2017/01/17 | 5,680 | 5,692 | 5,626 | 5,637 | -86 | -1.5% | 3,025,200 |
| 2017/01/16 | 5,660 | 5,771 | 5,637 | 5,723 | +73 | +1.3% | 3,706,100 |
| 2017/01/13 | 5,642 | 5,654 | 5,594 | 5,650 | -11 | -0.2% | 3,575,000 |
| 2017/01/12 | 5,606 | 5,668 | 5,576 | 5,661 | -45 | -0.8% | 4,740,500 |
| 2017/01/11 | 5,601 | 5,728 | 5,590 | 5,706 | +38 | +0.7% | 5,440,200 |
| 2017/01/10 | 5,734 | 5,895 | 5,611 | 5,668 | +455 | +8.7% | 12,518,800 |
| 2017/01/06 | 5,101 | 5,229 | 5,084 | 5,213 | +104 | +2% | 1,992,600 |
| 2017/01/05 | 5,074 | 5,129 | 5,050 | 5,109 | +45 | +0.9% | 1,202,400 |
| 2017/01/04 | 5,116 | 5,121 | 5,028 | 5,064 | -29 | -0.6% | 1,711,500 |
| 2016/12/30 | 5,071 | 5,095 | 5,034 | 5,093 | +35 | +0.7% | 1,447,600 |
| 2016/12/29 | 5,033 | 5,072 | 5,010 | 5,058 | +27 | +0.5% | 1,456,700 |
| 2016/12/28 | 5,032 | 5,053 | 4,990 | 5,031 | -57 | -1.1% | 1,115,700 |
| 2016/12/27 | 5,100 | 5,139 | 5,072 | 5,088 | +8 | +0.2% | 990,800 |
| 2016/12/26 | 5,051 | 5,095 | 5,033 | 5,080 | +52 | +1% | 882,600 |
| 2016/12/22 | 4,983 | 5,041 | 4,980 | 5,028 | +44 | +0.9% | 1,023,600 |
| 2016/12/21 | 5,046 | 5,046 | 4,966 | 4,984 | -81 | -1.6% | 1,300,700 |
| 2016/12/20 | 4,974 | 5,079 | 4,974 | 5,065 | +57 | +1.1% | 1,508,900 |
| 2016/12/19 | 4,915 | 5,023 | 4,912 | 5,008 | +108 | +2.2% | 1,539,600 |
| 2016/12/16 | 4,900 | 4,913 | 4,871 | 4,900 | +29 | +0.6% | 1,206,500 |
| 2016/12/15 | 4,836 | 4,895 | 4,821 | 4,871 | +20 | +0.4% | 1,013,800 |
| 2016/12/14 | 4,854 | 4,920 | 4,832 | 4,851 | -3 | -0.1% | 1,414,900 |
| 2016/12/13 | 4,649 | 4,855 | 4,645 | 4,854 | +239 | +5.2% | 2,701,500 |
| 2016/12/12 | 4,523 | 4,622 | 4,495 | 4,615 | +149 | +3.3% | 1,834,900 |
| 2016/12/09 | 4,425 | 4,507 | 4,420 | 4,466 | +11 | +0.2% | 2,163,700 |
| 2016/12/08 | 4,513 | 4,519 | 4,428 | 4,455 | -79 | -1.7% | 2,502,800 |
| 2016/12/07 | 4,517 | 4,543 | 4,475 | 4,534 | +44 | +1% | 1,476,600 |
| 2016/12/06 | 4,527 | 4,529 | 4,487 | 4,490 | +11 | +0.2% | 950,400 |
| 2016/12/05 | 4,515 | 4,533 | 4,466 | 4,479 | -39 | -0.9% | 1,007,900 |
| 2016/12/02 | 4,598 | 4,598 | 4,491 | 4,518 | -56 | -1.2% | 1,701,200 |
| 2016/12/01 | 4,627 | 4,643 | 4,551 | 4,574 | -73 | -1.6% | 1,882,400 |
| 2016/11/30 | 4,684 | 4,692 | 4,628 | 4,647 | -30 | -0.6% | 1,851,000 |
| 2016/11/29 | 4,659 | 4,709 | 4,654 | 4,677 | +16 | +0.3% | 853,300 |
| 2016/11/28 | 4,640 | 4,670 | 4,630 | 4,661 | ±0 | ±0% | 1,031,300 |
| 2016/11/25 | 4,674 | 4,692 | 4,645 | 4,661 | -13 | -0.3% | 1,183,200 |
| 2016/11/24 | 4,778 | 4,778 | 4,665 | 4,674 | -71 | -1.5% | 820,300 |
| 2016/11/22 | 4,716 | 4,757 | 4,695 | 4,745 | +8 | +0.2% | 703,400 |
| 2016/11/21 | 4,698 | 4,763 | 4,680 | 4,737 | +40 | +0.9% | 873,000 |
| 2016/11/18 | 4,759 | 4,773 | 4,677 | 4,697 | -110 | -2.3% | 1,457,200 |
| 2016/11/17 | 4,775 | 4,828 | 4,750 | 4,807 | +17 | +0.4% | 906,600 |
| 2016/11/16 | 4,800 | 4,810 | 4,750 | 4,790 | -14 | -0.3% | 1,433,400 |
| 2016/11/15 | 4,792 | 4,806 | 4,757 | 4,804 | +12 | +0.3% | 1,297,100 |
| 2016/11/14 | 4,799 | 4,836 | 4,735 | 4,792 | +8 | +0.2% | 1,463,500 |
| 2016/11/11 | 4,709 | 4,820 | 4,655 | 4,784 | +78 | +1.7% | 1,839,900 |
| 2016/11/10 | 4,646 | 4,708 | 4,585 | 4,706 | +260 | +5.8% | 1,485,200 |
| 2016/11/09 | 4,550 | 4,610 | 4,405 | 4,446 | -52 | -1.2% | 1,333,400 |
| 2016/11/08 | 4,504 | 4,525 | 4,493 | 4,498 | -44 | -1% | 796,700 |
| 2016/11/07 | 4,560 | 4,572 | 4,493 | 4,542 | +59 | +1.3% | 906,400 |
2101～
2150
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 | 806,600円 | +2.2% | +28.0% | 1.74% | 12.91倍 | 1.56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 | 458,900円 | -1.1% | +75.3% | 4.36% | 31.79倍 | 1.05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 | 370,000円 | +6.0% | +4.0% | 2.11% | 22.83倍 | 4.22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 | 169,200円 | +0.9% | +380.2% | 4.61% | 23.31倍 | 2.00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 | 258,000円 | +20.9% | +10.6% | 2.56% | 12.20倍 | 1.61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
