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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 3,900 | 3,917 | 3,878 | 3,882 | +11 | +0.3% | 1,205,100 |
| 2015/10/26 | 3,900 | 3,917 | 3,865 | 3,871 | +30 | +0.8% | 1,073,800 |
| 2015/10/23 | 3,840 | 3,859 | 3,799 | 3,841 | +77 | +2% | 919,500 |
| 2015/10/22 | 3,795 | 3,825 | 3,758 | 3,764 | -44 | -1.2% | 953,700 |
| 2015/10/21 | 3,770 | 3,811 | 3,734 | 3,808 | +22 | +0.6% | 878,400 |
| 2015/10/20 | 3,822 | 3,834 | 3,777 | 3,786 | -12 | -0.3% | 961,800 |
| 2015/10/19 | 3,850 | 3,879 | 3,798 | 3,798 | -44 | -1.1% | 730,600 |
| 2015/10/16 | 3,830 | 3,858 | 3,817 | 3,842 | +43 | +1.1% | 945,300 |
| 2015/10/15 | 3,777 | 3,809 | 3,767 | 3,799 | +57 | +1.5% | 1,281,600 |
| 2015/10/14 | 3,782 | 3,828 | 3,735 | 3,742 | -93 | -2.4% | 1,247,800 |
| 2015/10/13 | 3,774 | 3,850 | 3,765 | 3,835 | +60 | +1.6% | 1,642,800 |
| 2015/10/09 | 3,786 | 3,790 | 3,711 | 3,775 | +45 | +1.2% | 1,865,800 |
| 2015/10/08 | 3,814 | 3,820 | 3,727 | 3,730 | -102 | -2.7% | 1,618,800 |
| 2015/10/07 | 3,880 | 3,884 | 3,789 | 3,832 | -41 | -1.1% | 1,374,800 |
| 2015/10/06 | 3,960 | 3,964 | 3,859 | 3,873 | -27 | -0.7% | 1,153,700 |
| 2015/10/05 | 3,879 | 3,930 | 3,869 | 3,900 | +54 | +1.4% | 1,063,100 |
| 2015/10/02 | 3,840 | 3,866 | 3,799 | 3,846 | +19 | +0.5% | 1,352,900 |
| 2015/10/01 | 3,855 | 3,863 | 3,781 | 3,827 | +19 | +0.5% | 1,789,300 |
| 2015/09/30 | 3,815 | 3,857 | 3,780 | 3,808 | +60 | +1.6% | 1,429,600 |
| 2015/09/29 | 3,874 | 3,876 | 3,731 | 3,748 | -212 | -5.4% | 1,513,500 |
| 2015/09/28 | 4,045 | 4,085 | 3,949 | 3,960 | -44 | -1.1% | 1,425,000 |
| 2015/09/25 | 3,991 | 4,017 | 3,917 | 4,004 | +109 | +2.8% | 1,663,000 |
| 2015/09/24 | 3,940 | 4,005 | 3,895 | 3,895 | -59.5 | -1.5% | 1,645,800 |
| 2015/09/18 | 4,065 | 4,073.5 | 3,954.5 | 3,954.5 | -118.5 | -2.9% | 2,012,100 |
| 2015/09/17 | 4,077.5 | 4,083 | 4,003 | 4,073 | +23.5 | +0.6% | 1,117,600 |
| 2015/09/16 | 4,114 | 4,114 | 4,017.5 | 4,049.5 | -33.5 | -0.8% | 965,900 |
| 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 |
2401～
2450
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
