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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 3,913.5 | 3,958 | 3,894 | 3,940 | +6.5 | +0.2% | 1,108,700 |
| 2015/07/03 | 3,929 | 3,945 | 3,892 | 3,933.5 | +7 | +0.2% | 1,161,600 |
| 2015/07/02 | 3,915.5 | 3,944 | 3,877 | 3,926.5 | +30 | +0.8% | 1,275,200 |
| 2015/07/01 | 3,912 | 3,923 | 3,860.5 | 3,896.5 | -7 | -0.2% | 973,200 |
| 2015/06/30 | 3,878 | 3,927 | 3,870.5 | 3,903.5 | +38.5 | +1% | 1,427,500 |
| 2015/06/29 | 3,880 | 3,903.5 | 3,858 | 3,865 | -92.5 | -2.3% | 1,047,500 |
| 2015/06/26 | 3,950 | 3,980 | 3,913 | 3,957.5 | -62.5 | -1.6% | 1,093,300 |
| 2015/06/25 | 4,070 | 4,070 | 4,020 | 4,020 | -64 | -1.6% | 1,131,400 |
| 2015/06/24 | 4,079 | 4,098.5 | 4,065.5 | 4,084 | +25 | +0.6% | 1,036,800 |
| 2015/06/23 | 4,000 | 4,059 | 3,986 | 4,059 | +59.5 | +1.5% | 1,443,900 |
| 2015/06/22 | 3,934 | 4,000 | 3,928 | 3,999.5 | +74 | +1.9% | 1,055,000 |
| 2015/06/19 | 3,915.5 | 3,948 | 3,900 | 3,925.5 | +27 | +0.7% | 1,101,000 |
| 2015/06/18 | 3,900 | 3,910 | 3,880 | 3,898.5 | +2 | +0.1% | 1,058,500 |
| 2015/06/17 | 3,945 | 3,949 | 3,894.5 | 3,896.5 | -16 | -0.4% | 886,900 |
| 2015/06/16 | 3,914.5 | 3,930 | 3,911.5 | 3,912.5 | -15.5 | -0.4% | 990,600 |
| 2015/06/15 | 3,857.5 | 3,936 | 3,854 | 3,928 | +15.5 | +0.4% | 1,014,700 |
| 2015/06/12 | 3,889 | 3,916 | 3,871.5 | 3,912.5 | +55 | +1.4% | 1,738,600 |
| 2015/06/11 | 3,857.5 | 3,881 | 3,841.5 | 3,857.5 | -0.5 | ±0% | 1,960,200 |
| 2015/06/10 | 3,880 | 3,934 | 3,838.5 | 3,858 | -55 | -1.4% | 2,470,600 |
| 2015/06/09 | 3,921 | 3,938.5 | 3,896 | 3,913 | -14.5 | -0.4% | 1,811,000 |
| 2015/06/08 | 3,983.5 | 3,987.5 | 3,915.5 | 3,927.5 | -56 | -1.4% | 1,196,900 |
| 2015/06/05 | 3,961 | 3,990 | 3,956 | 3,983.5 | -16.5 | -0.4% | 975,400 |
| 2015/06/04 | 3,993.5 | 4,000 | 3,965 | 4,000 | +26 | +0.7% | 1,988,700 |
| 2015/06/03 | 3,966.5 | 3,995 | 3,947 | 3,974 | +7 | +0.2% | 1,280,100 |
| 2015/06/02 | 3,950 | 3,974.5 | 3,936.5 | 3,967 | +28.5 | +0.7% | 934,800 |
| 2015/06/01 | 3,891.5 | 3,941 | 3,882 | 3,938.5 | +46.5 | +1.2% | 1,030,100 |
| 2015/05/29 | 3,968.5 | 3,978 | 3,892 | 3,892 | -76.5 | -1.9% | 2,089,900 |
| 2015/05/28 | 3,944.5 | 3,976.5 | 3,927.5 | 3,968.5 | +59.5 | +1.5% | 1,161,200 |
| 2015/05/27 | 3,957 | 3,960 | 3,907 | 3,909 | -23 | -0.6% | 1,104,200 |
| 2015/05/26 | 3,925.5 | 3,949 | 3,920 | 3,932 | -2 | -0.1% | 526,700 |
| 2015/05/25 | 3,914.5 | 3,964 | 3,900 | 3,934 | +20 | +0.5% | 762,600 |
| 2015/05/22 | 3,945 | 3,949 | 3,885 | 3,914 | -35.5 | -0.9% | 1,762,400 |
| 2015/05/21 | 3,950 | 3,974 | 3,935 | 3,949.5 | +44 | +1.1% | 1,531,100 |
| 2015/05/20 | 3,899.5 | 3,942.5 | 3,854.5 | 3,905.5 | +34.5 | +0.9% | 2,183,300 |
| 2015/05/19 | 3,851.5 | 3,897.5 | 3,850 | 3,871 | +21.5 | +0.6% | 1,752,000 |
| 2015/05/18 | 3,849 | 3,856.5 | 3,821 | 3,849.5 | +28.5 | +0.7% | 1,241,200 |
| 2015/05/15 | 3,834 | 3,853.5 | 3,810 | 3,821 | +10 | +0.3% | 1,390,000 |
| 2015/05/14 | 3,800.5 | 3,837.5 | 3,772 | 3,811 | -28.5 | -0.7% | 1,730,300 |
| 2015/05/13 | 3,826 | 3,866 | 3,782 | 3,839.5 | +26 | +0.7% | 1,844,000 |
| 2015/05/12 | 3,843 | 3,867.5 | 3,775.5 | 3,813.5 | +6 | +0.2% | 1,717,300 |
| 2015/05/11 | 3,815 | 3,815 | 3,779.5 | 3,807.5 | +73.5 | +2% | 1,671,100 |
| 2015/05/08 | 3,784.5 | 3,786 | 3,732 | 3,734 | -46.5 | -1.2% | 2,497,000 |
| 2015/05/07 | 3,811 | 3,853.5 | 3,760.5 | 3,780.5 | -34 | -0.9% | 3,166,900 |
| 2015/05/01 | 3,795.5 | 3,819.5 | 3,786 | 3,814.5 | +21 | +0.6% | 2,890,500 |
| 2015/04/30 | 3,860 | 3,881.5 | 3,786 | 3,793.5 | -356.5 | -8.6% | 5,070,400 |
| 2015/04/28 | 4,139.5 | 4,166.5 | 4,108 | 4,150 | +10 | +0.2% | 1,827,300 |
| 2015/04/27 | 4,100 | 4,140 | 4,070 | 4,140 | +64 | +1.6% | 2,157,200 |
| 2015/04/24 | 4,094.5 | 4,112 | 4,020 | 4,076 | +9 | +0.2% | 2,384,000 |
| 2015/04/23 | 4,100 | 4,133.5 | 4,027.5 | 4,067 | +50.5 | +1.3% | 2,984,400 |
| 2015/04/22 | 3,990 | 4,035.5 | 3,953 | 4,016.5 | +45.5 | +1.1% | 2,751,400 |
2401～
2450
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
