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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 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 |
| 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 |
2301～
2350
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
