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 |
|---|---|---|---|---|---|---|---|
| 2016/06/09 | 4,670 | 4,752 | 4,668 | 4,745 | +35 | +0.7% | 1,573,100 |
| 2016/06/08 | 4,692 | 4,724 | 4,641 | 4,710 | +29 | +0.6% | 1,322,000 |
| 2016/06/07 | 4,665 | 4,704 | 4,632 | 4,681 | +66 | +1.4% | 1,733,400 |
| 2016/06/06 | 4,526 | 4,628 | 4,497 | 4,615 | +111 | +2.5% | 1,601,700 |
| 2016/06/03 | 4,480 | 4,516 | 4,443 | 4,504 | +24 | +0.5% | 883,200 |
| 2016/06/02 | 4,457 | 4,500 | 4,433 | 4,480 | -4 | -0.1% | 1,292,500 |
| 2016/06/01 | 4,488 | 4,505 | 4,460 | 4,484 | -46 | -1% | 1,542,500 |
| 2016/05/31 | 4,560 | 4,566 | 4,465 | 4,530 | -36 | -0.8% | 2,445,700 |
| 2016/05/30 | 4,500 | 4,595 | 4,499 | 4,566 | +65 | +1.4% | 1,392,700 |
| 2016/05/27 | 4,610 | 4,618 | 4,501 | 4,501 | -108 | -2.3% | 1,605,400 |
| 2016/05/26 | 4,658 | 4,760 | 4,594 | 4,609 | +30 | +0.7% | 1,968,600 |
| 2016/05/25 | 4,615 | 4,658 | 4,573 | 4,579 | +12 | +0.3% | 1,141,600 |
| 2016/05/24 | 4,540 | 4,584 | 4,529 | 4,567 | +15 | +0.3% | 1,096,000 |
| 2016/05/23 | 4,516 | 4,570 | 4,505 | 4,552 | -7 | -0.2% | 1,185,400 |
| 2016/05/20 | 4,539 | 4,607 | 4,536 | 4,559 | +20 | +0.4% | 1,045,000 |
| 2016/05/19 | 4,632 | 4,632 | 4,531 | 4,539 | -32 | -0.7% | 1,098,100 |
| 2016/05/18 | 4,600 | 4,635 | 4,557 | 4,571 | -27 | -0.6% | 1,273,000 |
| 2016/05/17 | 4,504 | 4,617 | 4,486 | 4,598 | +112 | +2.5% | 1,663,300 |
| 2016/05/16 | 4,464 | 4,519 | 4,435 | 4,486 | +151 | +3.5% | 1,533,600 |
| 2016/05/13 | 4,239 | 4,411 | 4,201 | 4,335 | +67 | +1.6% | 1,474,600 |
| 2016/05/12 | 4,237 | 4,290 | 4,223 | 4,268 | -34 | -0.8% | 600,400 |
| 2016/05/11 | 4,331 | 4,345 | 4,250 | 4,302 | -23 | -0.5% | 619,200 |
| 2016/05/10 | 4,244 | 4,346 | 4,225 | 4,325 | +71 | +1.7% | 1,038,800 |
| 2016/05/09 | 4,248 | 4,289 | 4,225 | 4,254 | +45 | +1.1% | 860,500 |
| 2016/05/06 | 4,183 | 4,245 | 4,158 | 4,209 | +31 | +0.7% | 988,500 |
| 2016/05/02 | 4,086 | 4,184 | 4,085 | 4,178 | -118 | -2.7% | 1,260,300 |
| 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 |
2251～
2300
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
