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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 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 |
| 2015/12/02 | 4,225 | 4,319 | 4,206 | 4,282 | +110 | +2.6% | 2,515,300 |
| 2015/12/01 | 4,119 | 4,172 | 4,095 | 4,172 | +94 | +2.3% | 1,590,400 |
| 2015/11/30 | 4,213 | 4,213 | 4,078 | 4,078 | -135 | -3.2% | 2,776,700 |
| 2015/11/27 | 4,247 | 4,248 | 4,168 | 4,213 | -40 | -0.9% | 1,918,300 |
| 2015/11/26 | 4,276 | 4,298 | 4,244 | 4,253 | +1 | ±0% | 866,200 |
| 2015/11/25 | 4,241 | 4,258 | 4,207 | 4,252 | -17 | -0.4% | 1,363,400 |
| 2015/11/24 | 4,262 | 4,284 | 4,243 | 4,269 | +29 | +0.7% | 1,393,300 |
| 2015/11/20 | 4,226 | 4,240 | 4,193 | 4,240 | +14 | +0.3% | 1,000,500 |
| 2015/11/19 | 4,287 | 4,293 | 4,222 | 4,226 | -24 | -0.6% | 990,000 |
| 2015/11/18 | 4,247 | 4,294 | 4,216 | 4,250 | +50 | +1.2% | 1,499,500 |
| 2015/11/17 | 4,297 | 4,298 | 4,194 | 4,200 | -38 | -0.9% | 1,474,400 |
| 2015/11/16 | 4,175 | 4,257 | 4,163 | 4,238 | -55 | -1.3% | 1,517,800 |
| 2015/11/13 | 4,280 | 4,390 | 4,165 | 4,293 | +99 | +2.4% | 2,855,400 |
| 2015/11/12 | 4,175 | 4,223 | 4,161 | 4,194 | +13 | +0.3% | 889,100 |
| 2015/11/11 | 4,160 | 4,217 | 4,141 | 4,181 | -10 | -0.2% | 977,400 |
| 2015/11/10 | 4,122 | 4,191 | 4,101 | 4,191 | +67 | +1.6% | 1,133,800 |
| 2015/11/09 | 4,128 | 4,130 | 4,087 | 4,124 | +24 | +0.6% | 1,142,500 |
| 2015/11/06 | 4,100 | 4,105 | 4,054 | 4,100 | +10 | +0.2% | 1,212,700 |
| 2015/11/05 | 4,100 | 4,139 | 4,075 | 4,090 | +12 | +0.3% | 1,500,000 |
| 2015/11/04 | 4,065 | 4,127 | 4,050 | 4,078 | +93 | +2.3% | 1,837,900 |
| 2015/11/02 | 3,940 | 3,998 | 3,937 | 3,985 | -59 | -1.5% | 1,444,500 |
| 2015/10/30 | 4,043 | 4,079 | 4,011 | 4,044 | +36 | +0.9% | 1,301,800 |
| 2015/10/29 | 4,007 | 4,019 | 3,971 | 4,008 | +33 | +0.8% | 1,203,600 |
| 2015/10/28 | 3,942 | 4,021 | 3,914 | 3,975 | +93 | +2.4% | 2,864,800 |
2351～
2400
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
