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 |
|---|---|---|---|---|---|---|---|
| 2016/11/04 | 4,566 | 4,577 | 4,450 | 4,483 | -95 | -2.1% | 1,186,000 |
| 2016/11/02 | 4,600 | 4,612 | 4,544 | 4,578 | -28 | -0.6% | 766,900 |
| 2016/11/01 | 4,571 | 4,625 | 4,560 | 4,606 | +9 | +0.2% | 760,200 |
| 2016/10/31 | 4,565 | 4,605 | 4,545 | 4,597 | -9 | -0.2% | 1,173,300 |
| 2016/10/28 | 4,627 | 4,635 | 4,586 | 4,606 | -2 | ±0% | 1,083,200 |
| 2016/10/27 | 4,590 | 4,615 | 4,582 | 4,608 | -1 | ±0% | 696,600 |
| 2016/10/26 | 4,558 | 4,610 | 4,551 | 4,609 | +60 | +1.3% | 964,700 |
| 2016/10/25 | 4,528 | 4,557 | 4,513 | 4,549 | +15 | +0.3% | 914,300 |
| 2016/10/24 | 4,499 | 4,546 | 4,496 | 4,534 | +29 | +0.6% | 779,800 |
| 2016/10/21 | 4,568 | 4,586 | 4,505 | 4,505 | -78 | -1.7% | 1,107,200 |
| 2016/10/20 | 4,641 | 4,656 | 4,560 | 4,583 | -91 | -1.9% | 1,365,200 |
| 2016/10/19 | 4,681 | 4,713 | 4,658 | 4,674 | -8 | -0.2% | 1,044,600 |
| 2016/10/18 | 4,625 | 4,706 | 4,625 | 4,682 | +59 | +1.3% | 1,147,600 |
| 2016/10/17 | 4,603 | 4,650 | 4,597 | 4,623 | -2 | ±0% | 1,024,000 |
| 2016/10/14 | 4,633 | 4,680 | 4,603 | 4,625 | +11 | +0.2% | 1,203,900 |
| 2016/10/13 | 4,591 | 4,617 | 4,569 | 4,614 | +41 | +0.9% | 980,000 |
| 2016/10/12 | 4,583 | 4,638 | 4,568 | 4,573 | -53 | -1.1% | 1,244,900 |
| 2016/10/11 | 4,670 | 4,695 | 4,594 | 4,626 | +77 | +1.7% | 1,055,800 |
| 2016/10/07 | 4,555 | 4,576 | 4,524 | 4,549 | -11 | -0.2% | 646,000 |
| 2016/10/06 | 4,581 | 4,581 | 4,541 | 4,560 | -21 | -0.5% | 883,200 |
| 2016/10/05 | 4,574 | 4,599 | 4,539 | 4,581 | +15 | +0.3% | 930,500 |
| 2016/10/04 | 4,597 | 4,612 | 4,548 | 4,566 | -34 | -0.7% | 1,226,600 |
| 2016/10/03 | 4,600 | 4,638 | 4,588 | 4,600 | +11 | +0.2% | 972,400 |
| 2016/09/30 | 4,520 | 4,628 | 4,509 | 4,589 | -41 | -0.9% | 1,195,400 |
| 2016/09/29 | 4,653 | 4,662 | 4,582 | 4,630 | +12 | +0.3% | 806,800 |
| 2016/09/28 | 4,600 | 4,651 | 4,575 | 4,618 | -60 | -1.3% | 1,211,100 |
| 2016/09/27 | 4,566 | 4,678 | 4,537 | 4,678 | +112 | +2.5% | 1,262,700 |
| 2016/09/26 | 4,569 | 4,599 | 4,544 | 4,566 | +6 | +0.1% | 768,200 |
| 2016/09/23 | 4,580 | 4,608 | 4,511 | 4,560 | -146 | -3.1% | 2,040,600 |
| 2016/09/21 | 4,620 | 4,708 | 4,554 | 4,706 | +180 | +4% | 1,262,200 |
| 2016/09/20 | 4,400 | 4,559 | 4,385 | 4,526 | +68 | +1.5% | 1,101,500 |
| 2016/09/16 | 4,479 | 4,489 | 4,428 | 4,458 | -22 | -0.5% | 1,190,300 |
| 2016/09/15 | 4,487 | 4,505 | 4,453 | 4,480 | -18 | -0.4% | 744,300 |
| 2016/09/14 | 4,526 | 4,599 | 4,491 | 4,498 | -52 | -1.1% | 811,200 |
| 2016/09/13 | 4,495 | 4,558 | 4,473 | 4,550 | +81 | +1.8% | 920,700 |
| 2016/09/12 | 4,450 | 4,492 | 4,447 | 4,469 | -21 | -0.5% | 672,700 |
| 2016/09/09 | 4,500 | 4,543 | 4,481 | 4,490 | -43 | -0.9% | 1,228,300 |
| 2016/09/08 | 4,577 | 4,577 | 4,492 | 4,533 | -59 | -1.3% | 1,034,700 |
| 2016/09/07 | 4,570 | 4,604 | 4,531 | 4,592 | +6 | +0.1% | 1,087,100 |
| 2016/09/06 | 4,542 | 4,589 | 4,527 | 4,586 | +45 | +1% | 778,700 |
| 2016/09/05 | 4,601 | 4,603 | 4,508 | 4,541 | +22 | +0.5% | 780,400 |
| 2016/09/02 | 4,501 | 4,564 | 4,498 | 4,519 | +22 | +0.5% | 692,500 |
| 2016/09/01 | 4,455 | 4,509 | 4,408 | 4,497 | +14 | +0.3% | 1,460,700 |
| 2016/08/31 | 4,534 | 4,536 | 4,446 | 4,483 | -37 | -0.8% | 1,586,600 |
| 2016/08/30 | 4,553 | 4,573 | 4,520 | 4,520 | -56 | -1.2% | 982,900 |
| 2016/08/29 | 4,649 | 4,665 | 4,553 | 4,576 | +45 | +1% | 860,700 |
| 2016/08/26 | 4,599 | 4,607 | 4,514 | 4,531 | -97 | -2.1% | 1,001,500 |
| 2016/08/25 | 4,661 | 4,678 | 4,610 | 4,628 | -15 | -0.3% | 712,500 |
| 2016/08/24 | 4,655 | 4,676 | 4,605 | 4,643 | +28 | +0.6% | 744,200 |
| 2016/08/23 | 4,589 | 4,645 | 4,559 | 4,615 | +74 | +1.6% | 1,128,900 |
2151～
2200
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
