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 |
|---|---|---|---|---|---|---|---|
| 2016/04/28 | 4,415 | 4,438 | 4,219 | 4,296 | -97 | -2.2% | 1,159,600 |
| 2016/04/27 | 4,437 | 4,460 | 4,360 | 4,393 | -46 | -1% | 1,060,900 |
| 2016/04/26 | 4,415 | 4,442 | 4,382 | 4,439 | -4 | -0.1% | 636,700 |
| 2016/04/25 | 4,450 | 4,474 | 4,412 | 4,443 | +3 | +0.1% | 916,200 |
| 2016/04/22 | 4,408 | 4,441 | 4,382 | 4,440 | -20 | -0.4% | 932,100 |
| 2016/04/21 | 4,417 | 4,465 | 4,410 | 4,460 | +117 | +2.7% | 1,299,700 |
| 2016/04/20 | 4,399 | 4,400 | 4,317 | 4,343 | -65 | -1.5% | 1,286,700 |
| 2016/04/19 | 4,408 | 4,452 | 4,381 | 4,408 | +58 | +1.3% | 1,043,000 |
| 2016/04/18 | 4,244 | 4,370 | 4,242 | 4,350 | -34 | -0.8% | 1,648,400 |
| 2016/04/15 | 4,334 | 4,411 | 4,315 | 4,384 | +43 | +1% | 1,667,500 |
| 2016/04/14 | 4,300 | 4,341 | 4,271 | 4,341 | +78 | +1.8% | 1,532,300 |
| 2016/04/13 | 4,230 | 4,291 | 4,195 | 4,263 | +63 | +1.5% | 1,633,600 |
| 2016/04/12 | 4,200 | 4,235 | 4,145 | 4,200 | +325 | +8.4% | 3,066,400 |
| 2016/04/11 | 3,894 | 3,938 | 3,835 | 3,875 | -75 | -1.9% | 1,355,400 |
| 2016/04/08 | 3,891 | 3,992 | 3,865 | 3,950 | -36 | -0.9% | 1,470,900 |
| 2016/04/07 | 3,904 | 3,986 | 3,891 | 3,986 | +47 | +1.2% | 1,463,100 |
| 2016/04/06 | 3,963 | 3,972 | 3,890 | 3,939 | -15 | -0.4% | 1,203,100 |
| 2016/04/05 | 4,122 | 4,122 | 3,949 | 3,954 | -31 | -0.8% | 1,334,000 |
| 2016/04/04 | 3,961 | 4,028 | 3,906 | 3,985 | +55 | +1.4% | 1,407,600 |
| 2016/04/01 | 4,088 | 4,091 | 3,917 | 3,930 | -158 | -3.9% | 1,756,100 |
| 2016/03/31 | 4,161 | 4,187 | 4,076 | 4,088 | -90 | -2.2% | 1,420,800 |
| 2016/03/30 | 4,232 | 4,232 | 4,173 | 4,178 | -54 | -1.3% | 955,200 |
| 2016/03/29 | 4,212 | 4,243 | 4,198 | 4,232 | +3 | +0.1% | 943,100 |
| 2016/03/28 | 4,200 | 4,233 | 4,169 | 4,229 | +69 | +1.7% | 1,276,000 |
| 2016/03/25 | 4,195 | 4,208 | 4,149 | 4,160 | -26 | -0.6% | 683,200 |
| 2016/03/24 | 4,129 | 4,224 | 4,127 | 4,186 | +57 | +1.4% | 1,262,500 |
| 2016/03/23 | 4,120 | 4,211 | 4,110 | 4,129 | +59 | +1.4% | 1,284,300 |
| 2016/03/22 | 3,985 | 4,121 | 3,976 | 4,070 | +176 | +4.5% | 1,575,600 |
| 2016/03/18 | 3,930 | 3,980 | 3,864 | 3,894 | -72 | -1.8% | 1,567,700 |
| 2016/03/17 | 4,000 | 4,004 | 3,937 | 3,966 | -8 | -0.2% | 1,174,200 |
| 2016/03/16 | 3,957 | 4,003 | 3,939 | 3,974 | +1 | ±0% | 1,248,500 |
| 2016/03/15 | 3,996 | 4,013 | 3,953 | 3,973 | -13 | -0.3% | 1,436,200 |
| 2016/03/14 | 4,000 | 4,023 | 3,958 | 3,986 | -2 | -0.1% | 1,357,300 |
| 2016/03/11 | 4,008 | 4,023 | 3,969 | 3,988 | -58 | -1.4% | 2,315,400 |
| 2016/03/10 | 4,049 | 4,095 | 4,036 | 4,046 | +34 | +0.8% | 1,265,900 |
| 2016/03/09 | 4,030 | 4,060 | 3,996 | 4,012 | -40 | -1% | 1,575,400 |
| 2016/03/08 | 4,124 | 4,133 | 3,997 | 4,052 | -78 | -1.9% | 1,334,700 |
| 2016/03/07 | 4,113 | 4,147 | 4,088 | 4,130 | +8 | +0.2% | 1,296,000 |
| 2016/03/04 | 4,149 | 4,152 | 4,012 | 4,122 | -79 | -1.9% | 1,646,200 |
| 2016/03/03 | 4,200 | 4,216 | 4,149 | 4,201 | -17 | -0.4% | 1,051,200 |
| 2016/03/02 | 4,110 | 4,249 | 4,101 | 4,218 | +193 | +4.8% | 1,471,600 |
| 2016/03/01 | 4,050 | 4,085 | 4,008 | 4,025 | +38 | +1% | 1,845,600 |
| 2016/02/29 | 4,086 | 4,094 | 3,987 | 3,987 | -61 | -1.5% | 1,552,600 |
| 2016/02/26 | 4,056 | 4,082 | 4,033 | 4,048 | +18 | +0.4% | 1,155,600 |
| 2016/02/25 | 4,001 | 4,056 | 3,994 | 4,030 | -11 | -0.3% | 1,599,500 |
| 2016/02/24 | 4,009 | 4,063 | 3,972 | 4,041 | -30 | -0.7% | 1,647,600 |
| 2016/02/23 | 4,179 | 4,238 | 4,071 | 4,071 | -81 | -2% | 1,653,400 |
| 2016/02/22 | 4,010 | 4,159 | 4,010 | 4,152 | +119 | +3% | 1,587,900 |
| 2016/02/19 | 4,087 | 4,104 | 3,987 | 4,033 | -42 | -1% | 1,665,100 |
| 2016/02/18 | 4,134 | 4,134 | 4,067 | 4,075 | +137 | +3.5% | 1,588,800 |
2201～
2250
件表示中 / 3518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 | 769,700円 | +2.2% | +10.2% | 1.56% | 14.78倍 | 1.49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 |
| 第一三共 | 370,200円 | +6.0% | +4.0% | 2.11% | 22.98倍 | 4.25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 |
| 武 田 | 441,900円 | +7.7% | +206.9% | 4.44% | 59.10倍 | 1.00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 |
| アステラス薬 | 145,800円 | +0.9% | +380.2% | 5.35% | 20.08倍 | 1.72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 | 245,700円 | +5.7% | +3.9% | 2.50% | 12.22倍 | 1.62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
