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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 4,096.5 | 4,146.5 | 4,055 | 4,083 | -11.5 | -0.3% | 1,182,100 |
| 2015/09/14 | 4,128.5 | 4,208 | 4,094.5 | 4,094.5 | +21 | +0.5% | 1,221,600 |
| 2015/09/11 | 4,000 | 4,112.5 | 3,981 | 4,073.5 | +70.5 | +1.8% | 2,005,200 |
| 2015/09/10 | 4,012 | 4,046.5 | 3,955 | 4,003 | -123.5 | -3% | 1,184,700 |
| 2015/09/09 | 3,999 | 4,126.5 | 3,988.5 | 4,126.5 | +361.5 | +9.6% | 1,920,400 |
| 2015/09/08 | 3,966 | 3,966 | 3,762 | 3,765 | -201 | -5.1% | 1,778,100 |
| 2015/09/07 | 3,904 | 3,988 | 3,867.5 | 3,966 | +57 | +1.5% | 1,902,500 |
| 2015/09/04 | 3,985 | 4,011 | 3,870 | 3,909 | +17 | +0.4% | 2,787,100 |
| 2015/09/03 | 3,913.5 | 3,999 | 3,870 | 3,892 | -21.5 | -0.5% | 1,591,600 |
| 2015/09/02 | 3,857.5 | 3,991 | 3,821.5 | 3,913.5 | +62.5 | +1.6% | 2,939,200 |
| 2015/09/01 | 4,101 | 4,107 | 3,851 | 3,851 | -284.5 | -6.9% | 2,298,800 |
| 2015/08/31 | 4,095 | 4,150 | 4,035 | 4,135.5 | +42 | +1% | 1,955,800 |
| 2015/08/28 | 4,160 | 4,160 | 4,009 | 4,093.5 | +139 | +3.5% | 1,788,400 |
| 2015/08/27 | 4,018 | 4,077 | 3,937.5 | 3,954.5 | +40 | +1% | 1,435,600 |
| 2015/08/26 | 3,951 | 3,974 | 3,845 | 3,914.5 | +150.5 | +4% | 3,151,800 |
| 2015/08/25 | 3,828 | 4,013 | 3,764 | 3,764 | -265 | -6.6% | 4,260,500 |
| 2015/08/24 | 4,118 | 4,228 | 4,029 | 4,029 | -299 | -6.9% | 2,461,700 |
| 2015/08/21 | 4,408 | 4,408.5 | 4,328 | 4,328 | -193.5 | -4.3% | 1,783,600 |
| 2015/08/20 | 4,610 | 4,654 | 4,521.5 | 4,521.5 | -111 | -2.4% | 1,225,300 |
| 2015/08/19 | 4,678 | 4,739 | 4,626.5 | 4,632.5 | -55.5 | -1.2% | 1,229,700 |
| 2015/08/18 | 4,638.5 | 4,709 | 4,621.5 | 4,688 | +15.5 | +0.3% | 1,168,900 |
| 2015/08/17 | 4,649 | 4,694 | 4,625 | 4,672.5 | +51.5 | +1.1% | 903,700 |
| 2015/08/14 | 4,667.5 | 4,667.5 | 4,610 | 4,621 | -37 | -0.8% | 970,400 |
| 2015/08/13 | 4,639 | 4,674 | 4,583.5 | 4,658 | -2.5 | -0.1% | 1,190,700 |
| 2015/08/12 | 4,681 | 4,716.5 | 4,621 | 4,660.5 | -71.5 | -1.5% | 1,142,100 |
| 2015/08/11 | 4,722 | 4,734 | 4,642 | 4,732 | +1 | ±0% | 1,655,200 |
| 2015/08/10 | 4,568 | 4,731 | 4,516 | 4,731 | +93 | +2% | 2,003,000 |
| 2015/08/07 | 4,577.5 | 4,690 | 4,539.5 | 4,638 | -9.5 | -0.2% | 1,734,700 |
| 2015/08/06 | 4,650.5 | 4,774 | 4,628.5 | 4,647.5 | -71 | -1.5% | 1,617,100 |
| 2015/08/05 | 4,698 | 4,740 | 4,622 | 4,718.5 | +15 | +0.3% | 1,785,600 |
| 2015/08/04 | 4,587 | 4,708 | 4,585.5 | 4,703.5 | +116.5 | +2.5% | 1,828,800 |
| 2015/08/03 | 4,485.5 | 4,589.5 | 4,480 | 4,587 | +134 | +3% | 1,392,200 |
| 2015/07/31 | 4,567 | 4,571 | 4,450 | 4,453 | -39.5 | -0.9% | 2,608,100 |
| 2015/07/30 | 4,569.5 | 4,569.5 | 4,436 | 4,492.5 | -29.5 | -0.7% | 3,662,200 |
| 2015/07/29 | 4,551.5 | 4,555 | 4,468.5 | 4,522 | +27.5 | +0.6% | 1,197,800 |
| 2015/07/28 | 4,440 | 4,536.5 | 4,340 | 4,494.5 | -55.5 | -1.2% | 1,846,700 |
| 2015/07/27 | 4,570 | 4,570 | 4,458.5 | 4,550 | -83.5 | -1.8% | 2,001,400 |
| 2015/07/24 | 4,693 | 4,693 | 4,590 | 4,633.5 | -52 | -1.1% | 1,363,800 |
| 2015/07/23 | 4,600 | 4,696.5 | 4,541 | 4,685.5 | +121.5 | +2.7% | 2,462,900 |
| 2015/07/22 | 4,500 | 4,619.5 | 4,489.5 | 4,564 | +106 | +2.4% | 2,364,000 |
| 2015/07/21 | 4,484.5 | 4,488.5 | 4,444 | 4,458 | +24 | +0.5% | 1,440,300 |
| 2015/07/17 | 4,419 | 4,435.5 | 4,386.5 | 4,434 | +9.5 | +0.2% | 909,900 |
| 2015/07/16 | 4,447 | 4,466 | 4,398 | 4,424.5 | +22.5 | +0.5% | 1,759,800 |
| 2015/07/15 | 4,320 | 4,430 | 4,315 | 4,402 | +74 | +1.7% | 2,065,500 |
| 2015/07/14 | 4,300 | 4,369.5 | 4,266 | 4,328 | +65.5 | +1.5% | 2,683,300 |
| 2015/07/13 | 4,167.5 | 4,276.5 | 4,140 | 4,262.5 | +218.5 | +5.4% | 2,546,200 |
| 2015/07/10 | 4,020 | 4,118 | 4,010.5 | 4,044 | +63.5 | +1.6% | 1,608,700 |
| 2015/07/09 | 3,949.5 | 3,997 | 3,901.5 | 3,980.5 | -88 | -2.2% | 1,848,600 |
| 2015/07/08 | 4,082.5 | 4,163 | 4,061 | 4,068.5 | -26 | -0.6% | 2,739,600 |
| 2015/07/07 | 3,999.5 | 4,109 | 3,999.5 | 4,094.5 | +154.5 | +3.9% | 2,884,700 |
2351～
2400
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
