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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 7,695 | 7,786 | 7,596 | 7,694 | +93 | +1.2% | 1,866,600 |
| 2024/08/08 | 7,447 | 7,682 | 7,418 | 7,601 | -94 | -1.2% | 1,411,300 |
| 2024/08/07 | 7,301 | 7,809 | 7,220 | 7,695 | +244 | +3.3% | 1,818,200 |
| 2024/08/06 | 7,572 | 7,574 | 7,200 | 7,451 | +371 | +5.2% | 2,673,500 |
| 2024/08/05 | 7,338 | 7,368 | 6,984 | 7,080 | -270 | -3.7% | 2,462,600 |
| 2024/08/02 | 7,572 | 7,609 | 7,330 | 7,350 | -138 | -1.8% | 2,122,700 |
| 2024/08/01 | 7,463 | 7,748 | 7,370 | 7,488 | -275 | -3.5% | 2,174,000 |
| 2024/07/31 | 7,712 | 7,810 | 7,677 | 7,763 | -26 | -0.3% | 2,016,100 |
| 2024/07/30 | 7,665 | 7,804 | 7,640 | 7,789 | +131 | +1.7% | 9,853,000 |
| 2024/07/29 | 7,723 | 7,785 | 7,632 | 7,658 | +166 | +2.2% | 1,671,800 |
| 2024/07/26 | 7,375 | 7,577 | 7,363 | 7,492 | +85 | +1.1% | 2,012,000 |
| 2024/07/25 | 7,277 | 7,433 | 7,255 | 7,407 | +7 | +0.1% | 1,386,000 |
| 2024/07/24 | 7,380 | 7,467 | 7,345 | 7,400 | -45 | -0.6% | 1,294,900 |
| 2024/07/23 | 7,403 | 7,549 | 7,403 | 7,445 | +7 | +0.1% | 1,213,800 |
| 2024/07/22 | 7,398 | 7,470 | 7,375 | 7,438 | +88 | +1.2% | 1,111,800 |
| 2024/07/19 | 7,282 | 7,352 | 7,273 | 7,350 | +25 | +0.3% | 984,100 |
| 2024/07/18 | 7,230 | 7,404 | 7,229 | 7,325 | +6 | +0.1% | 1,457,200 |
| 2024/07/17 | 7,198 | 7,319 | 7,174 | 7,319 | +204 | +2.9% | 1,118,900 |
| 2024/07/16 | 7,102 | 7,165 | 7,080 | 7,115 | -17 | -0.2% | 733,500 |
| 2024/07/12 | 7,103 | 7,227 | 7,069 | 7,132 | -67 | -0.9% | 1,505,300 |
| 2024/07/11 | 7,100 | 7,228 | 7,100 | 7,199 | +147 | +2.1% | 1,141,400 |
| 2024/07/10 | 6,999 | 7,088 | 6,990 | 7,052 | +13 | +0.2% | 1,604,400 |
| 2024/07/09 | 6,945 | 7,127 | 6,906 | 7,039 | +119 | +1.7% | 1,608,100 |
| 2024/07/08 | 7,017 | 7,058 | 6,910 | 6,920 | -8 | -0.1% | 1,957,600 |
| 2024/07/05 | 6,950 | 6,989 | 6,919 | 6,928 | +50 | +0.7% | 1,001,900 |
| 2024/07/04 | 6,963 | 6,978 | 6,832 | 6,878 | -19 | -0.3% | 1,108,300 |
| 2024/07/03 | 6,838 | 6,897 | 6,792 | 6,897 | +40 | +0.6% | 1,307,200 |
| 2024/07/02 | 6,909 | 6,936 | 6,740 | 6,857 | -27 | -0.4% | 1,263,000 |
| 2024/07/01 | 6,794 | 6,890 | 6,719 | 6,884 | +114 | +1.7% | 1,217,600 |
| 2024/06/28 | 6,679 | 6,806 | 6,670 | 6,770 | +95 | +1.4% | 1,496,300 |
| 2024/06/27 | 6,627 | 6,677 | 6,574 | 6,675 | -76 | -1.1% | 1,095,800 |
| 2024/06/26 | 6,615 | 6,781 | 6,599 | 6,751 | +163 | +2.5% | 1,698,300 |
| 2024/06/25 | 6,550 | 6,652 | 6,522 | 6,588 | +66 | +1% | 1,133,800 |
| 2024/06/24 | 6,388 | 6,566 | 6,388 | 6,522 | +134 | +2.1% | 1,198,900 |
| 2024/06/21 | 6,377 | 6,534 | 6,348 | 6,388 | +175 | +2.8% | 2,525,800 |
| 2024/06/20 | 6,250 | 6,326 | 6,161 | 6,213 | -74 | -1.2% | 618,600 |
| 2024/06/19 | 6,252 | 6,307 | 6,241 | 6,287 | +13 | +0.2% | 651,800 |
| 2024/06/18 | 6,258 | 6,278 | 6,197 | 6,274 | +17 | +0.3% | 841,400 |
| 2024/06/17 | 6,317 | 6,353 | 6,216 | 6,257 | -60 | -0.9% | 754,100 |
| 2024/06/14 | 6,267 | 6,351 | 6,260 | 6,317 | -50 | -0.8% | 1,610,000 |
| 2024/06/13 | 6,489 | 6,516 | 6,355 | 6,367 | -184 | -2.8% | 861,400 |
| 2024/06/12 | 6,481 | 6,569 | 6,457 | 6,551 | -30 | -0.5% | 866,000 |
| 2024/06/11 | 6,541 | 6,655 | 6,521 | 6,581 | +40 | +0.6% | 920,600 |
| 2024/06/10 | 6,493 | 6,616 | 6,405 | 6,541 | +128 | +2% | 1,478,800 |
| 2024/06/07 | 6,483 | 6,543 | 6,287 | 6,413 | -50 | -0.8% | 1,687,700 |
| 2024/06/06 | 6,608 | 6,629 | 6,417 | 6,463 | -104 | -1.6% | 1,196,100 |
| 2024/06/05 | 6,447 | 6,590 | 6,432 | 6,567 | +104 | +1.6% | 976,300 |
| 2024/06/04 | 6,383 | 6,465 | 6,371 | 6,463 | -19 | -0.3% | 888,900 |
| 2024/06/03 | 6,498 | 6,577 | 6,452 | 6,482 | +8 | +0.1% | 855,200 |
| 2024/05/31 | 6,206 | 6,485 | 6,190 | 6,474 | +218 | +3.5% | 3,029,000 |
201～
250
件表示中 / 3542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 | 713,500円 | +2.2% | +10.2% | 1.68% | 13.70倍 | 1.38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 | 433,600円 | -1.1% | +75.3% | 4.61% | 29.70倍 | 0.98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 | 355,500円 | +6.0% | +4.0% | 2.19% | 22.07倍 | 4.08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 | 140,200円 | +0.9% | +380.2% | 5.56% | 19.31倍 | 1.66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 | 248,700円 | +20.9% | +10.6% | 2.65% | 11.75倍 | 1.55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
