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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 4,138 | 4,140 | 3,901 | 3,938 | -204 | -4.9% | 2,456,100 |
| 2016/02/16 | 4,051 | 4,196 | 4,051 | 4,142 | -58 | -1.4% | 1,954,000 |
| 2016/02/15 | 4,000 | 4,247 | 3,980 | 4,200 | +426 | +11.3% | 3,112,300 |
| 2016/02/12 | 3,778 | 3,867 | 3,467 | 3,774 | -74 | -1.9% | 3,201,700 |
| 2016/02/10 | 3,959 | 3,974 | 3,802 | 3,848 | -147 | -3.7% | 2,297,100 |
| 2016/02/09 | 4,119 | 4,126 | 3,994 | 3,995 | -197 | -4.7% | 1,871,600 |
| 2016/02/08 | 4,105 | 4,216 | 4,090 | 4,192 | +37 | +0.9% | 1,328,300 |
| 2016/02/05 | 4,098 | 4,162 | 4,052 | 4,155 | -13 | -0.3% | 1,761,000 |
| 2016/02/04 | 4,226 | 4,229 | 4,121 | 4,168 | -115 | -2.7% | 1,267,600 |
| 2016/02/03 | 4,300 | 4,303 | 4,194 | 4,283 | -63 | -1.4% | 1,408,300 |
| 2016/02/02 | 4,202 | 4,346 | 4,193 | 4,346 | +183 | +4.4% | 2,203,500 |
| 2016/02/01 | 4,098 | 4,172 | 4,074 | 4,163 | +148 | +3.7% | 1,591,100 |
| 2016/01/29 | 3,978 | 4,023 | 3,863 | 4,015 | +55 | +1.4% | 1,777,100 |
| 2016/01/28 | 3,974 | 4,010 | 3,954 | 3,960 | +2 | +0.1% | 1,558,500 |
| 2016/01/27 | 3,975 | 3,986 | 3,922 | 3,958 | +6 | +0.2% | 1,325,300 |
| 2016/01/26 | 3,937 | 3,978 | 3,913 | 3,952 | -30 | -0.8% | 1,157,700 |
| 2016/01/25 | 3,949 | 4,000 | 3,915 | 3,982 | +96 | +2.5% | 1,556,000 |
| 2016/01/22 | 3,766 | 3,896 | 3,761 | 3,886 | +198 | +5.4% | 1,982,800 |
| 2016/01/21 | 3,768 | 3,825 | 3,687 | 3,688 | -76 | -2% | 1,935,700 |
| 2016/01/20 | 3,865 | 3,894 | 3,763 | 3,764 | -130 | -3.3% | 1,624,100 |
| 2016/01/19 | 3,882 | 3,937 | 3,862 | 3,894 | -23 | -0.6% | 1,055,900 |
| 2016/01/18 | 3,895 | 3,934 | 3,876 | 3,917 | -53 | -1.3% | 823,000 |
| 2016/01/15 | 4,004 | 4,053 | 3,953 | 3,970 | +25 | +0.6% | 1,079,900 |
| 2016/01/14 | 3,942 | 3,967 | 3,888 | 3,945 | -82 | -2% | 1,561,200 |
| 2016/01/13 | 4,031 | 4,075 | 3,991 | 4,027 | +19 | +0.5% | 1,451,300 |
| 2016/01/12 | 4,080 | 4,129 | 4,008 | 4,008 | -101 | -2.5% | 1,832,600 |
| 2016/01/08 | 4,071 | 4,180 | 4,033 | 4,109 | -31 | -0.7% | 2,164,200 |
| 2016/01/07 | 4,163 | 4,217 | 4,094 | 4,140 | -29 | -0.7% | 1,099,400 |
| 2016/01/06 | 4,221 | 4,269 | 4,132 | 4,169 | -23 | -0.5% | 1,041,700 |
| 2016/01/05 | 4,205 | 4,230 | 4,160 | 4,192 | -34 | -0.8% | 847,700 |
| 2016/01/04 | 4,335 | 4,336 | 4,207 | 4,226 | -91 | -2.1% | 1,194,400 |
| 2015/12/30 | 4,350 | 4,365 | 4,280 | 4,317 | -13 | -0.3% | 773,300 |
| 2015/12/29 | 4,263 | 4,343 | 4,256 | 4,330 | +52 | +1.2% | 829,000 |
| 2015/12/28 | 4,252 | 4,317 | 4,224 | 4,278 | -43 | -1% | 648,300 |
| 2015/12/25 | 4,370 | 4,370 | 4,307 | 4,321 | -6 | -0.1% | 809,600 |
| 2015/12/24 | 4,398 | 4,416 | 4,319 | 4,327 | -84 | -1.9% | 1,281,200 |
| 2015/12/22 | 4,400 | 4,430 | 4,375 | 4,411 | +16 | +0.4% | 884,200 |
| 2015/12/21 | 4,400 | 4,468 | 4,330 | 4,395 | -27 | -0.6% | 2,240,300 |
| 2015/12/18 | 4,431 | 4,577 | 4,399 | 4,422 | +5 | +0.1% | 2,491,500 |
| 2015/12/17 | 4,355 | 4,435 | 4,346 | 4,417 | +132 | +3.1% | 1,878,600 |
| 2015/12/16 | 4,264 | 4,306 | 4,231 | 4,285 | +54 | +1.3% | 1,846,500 |
| 2015/12/15 | 4,254 | 4,311 | 4,215 | 4,231 | -39 | -0.9% | 1,307,100 |
| 2015/12/14 | 4,227 | 4,270 | 4,201 | 4,270 | -28 | -0.7% | 1,335,000 |
| 2015/12/11 | 4,200 | 4,298 | 4,197 | 4,298 | +112 | +2.7% | 1,868,200 |
| 2015/12/10 | 4,170 | 4,205 | 4,156 | 4,186 | -39 | -0.9% | 1,127,400 |
| 2015/12/09 | 4,259 | 4,307 | 4,212 | 4,225 | -52 | -1.2% | 1,466,900 |
| 2015/12/08 | 4,340 | 4,359 | 4,260 | 4,277 | +1 | ±0% | 1,308,400 |
| 2015/12/07 | 4,286 | 4,325 | 4,265 | 4,276 | +36 | +0.8% | 1,042,700 |
| 2015/12/04 | 4,200 | 4,246 | 4,174 | 4,240 | -25 | -0.6% | 1,702,300 |
| 2015/12/03 | 4,274 | 4,287 | 4,240 | 4,265 | -17 | -0.4% | 1,434,400 |
2251～
2300
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
