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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 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 |
2451～
2500
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
