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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 3,770 | 3,774.5 | 3,711.5 | 3,731 | +3.5 | +0.1% | 1,283,300 |
| 2015/02/06 | 3,728.5 | 3,760 | 3,717.5 | 3,727.5 | +16.5 | +0.4% | 883,000 |
| 2015/02/05 | 3,745 | 3,786 | 3,708 | 3,711 | -21 | -0.6% | 1,379,400 |
| 2015/02/04 | 3,706.5 | 3,739 | 3,684.5 | 3,732 | +42 | +1.1% | 1,628,400 |
| 2015/02/03 | 3,731.5 | 3,739 | 3,675 | 3,690 | +3 | +0.1% | 1,135,400 |
| 2015/02/02 | 3,633 | 3,697.5 | 3,622.5 | 3,687 | +29.5 | +0.8% | 674,700 |
| 2015/01/30 | 3,730.5 | 3,759 | 3,655 | 3,657.5 | -66 | -1.8% | 2,027,600 |
| 2015/01/29 | 3,658 | 3,737 | 3,646 | 3,723.5 | +30.5 | +0.8% | 1,245,600 |
| 2015/01/28 | 3,651 | 3,699 | 3,641.5 | 3,693 | +13 | +0.4% | 801,500 |
| 2015/01/27 | 3,610 | 3,689.5 | 3,588 | 3,680 | +98.5 | +2.8% | 1,129,800 |
| 2015/01/26 | 3,609.5 | 3,617 | 3,570.5 | 3,581.5 | -66 | -1.8% | 1,359,900 |
| 2015/01/23 | 3,699 | 3,699.5 | 3,595 | 3,647.5 | ±0 | ±0% | 1,096,900 |
| 2015/01/22 | 3,689 | 3,689 | 3,631 | 3,647.5 | -42 | -1.1% | 1,235,100 |
| 2015/01/21 | 3,780 | 3,794 | 3,685.5 | 3,689.5 | -86 | -2.3% | 1,658,700 |
| 2015/01/20 | 3,738 | 3,779.5 | 3,708.5 | 3,775.5 | +37 | +1% | 878,900 |
| 2015/01/19 | 3,720 | 3,743 | 3,699 | 3,738.5 | +40 | +1.1% | 910,200 |
| 2015/01/16 | 3,700 | 3,749 | 3,641 | 3,698.5 | -97 | -2.6% | 1,574,700 |
| 2015/01/15 | 3,749.5 | 3,797.5 | 3,718 | 3,795.5 | +27 | +0.7% | 1,521,400 |
| 2015/01/14 | 3,719 | 3,778 | 3,713.5 | 3,768.5 | +29 | +0.8% | 1,977,700 |
| 2015/01/13 | 3,690.5 | 3,739.5 | 3,676.5 | 3,739.5 | +36.5 | +1% | 1,302,600 |
| 2015/01/09 | 3,718 | 3,729 | 3,685.5 | 3,703 | +7.5 | +0.2% | 1,116,100 |
| 2015/01/08 | 3,618.5 | 3,709.5 | 3,615 | 3,695.5 | +103.5 | +2.9% | 1,631,300 |
| 2015/01/07 | 3,555 | 3,615 | 3,551.5 | 3,592 | +2.5 | +0.1% | 1,375,600 |
| 2015/01/06 | 3,574 | 3,616.5 | 3,561 | 3,589.5 | -27.5 | -0.8% | 1,874,200 |
| 2015/01/05 | 3,647 | 3,656 | 3,592.5 | 3,617 | ±0 | ±0% | 1,546,700 |
| 2014/12/30 | 3,666.5 | 3,671 | 3,610.5 | 3,617 | -48 | -1.3% | 1,140,000 |
| 2014/12/29 | 3,678 | 3,688 | 3,631 | 3,665 | -8.5 | -0.2% | 1,308,600 |
| 2014/12/26 | 3,674.5 | 3,686 | 3,660 | 3,673.5 | -22 | -0.6% | 842,900 |
| 2014/12/25 | 3,692 | 3,717 | 3,683 | 3,695.5 | +8.5 | +0.2% | 1,042,500 |
| 2014/12/24 | 3,728 | 3,739.5 | 3,676.5 | 3,687 | -13 | -0.4% | 1,158,700 |
| 2014/12/22 | 3,696.5 | 3,702.5 | 3,676 | 3,700 | -3 | -0.1% | 1,033,700 |
| 2014/12/19 | 3,676 | 3,714 | 3,676 | 3,703 | +90 | +2.5% | 2,342,600 |
| 2014/12/18 | 3,637.5 | 3,680 | 3,604 | 3,613 | +12.5 | +0.3% | 1,836,600 |
| 2014/12/17 | 3,670 | 3,678 | 3,600.5 | 3,600.5 | -49 | -1.3% | 1,547,000 |
| 2014/12/16 | 3,660 | 3,681.5 | 3,628 | 3,649.5 | -38 | -1% | 1,798,500 |
| 2014/12/15 | 3,682 | 3,704.5 | 3,666.5 | 3,687.5 | +3.5 | +0.1% | 1,208,400 |
| 2014/12/12 | 3,699.5 | 3,733 | 3,664 | 3,684 | +23 | +0.6% | 2,244,600 |
| 2014/12/11 | 3,681 | 3,694.5 | 3,648 | 3,661 | -20.5 | -0.6% | 1,949,400 |
| 2014/12/10 | 3,705 | 3,732 | 3,676 | 3,681.5 | -24 | -0.6% | 2,768,500 |
| 2014/12/09 | 3,650 | 3,705.5 | 3,643 | 3,705.5 | +48.5 | +1.3% | 1,976,000 |
| 2014/12/08 | 3,678.5 | 3,700 | 3,650 | 3,657 | +5 | +0.1% | 2,439,400 |
| 2014/12/05 | 3,675 | 3,678 | 3,650 | 3,652 | -22.5 | -0.6% | 1,595,900 |
| 2014/12/04 | 3,725 | 3,746 | 3,660 | 3,674.5 | +3 | +0.1% | 2,792,900 |
| 2014/12/03 | 3,860 | 3,860 | 3,648 | 3,671.5 | -193 | -5% | 5,829,900 |
| 2014/12/02 | 3,800 | 3,870 | 3,784 | 3,864.5 | +79 | +2.1% | 1,789,500 |
| 2014/12/01 | 3,728.5 | 3,810.5 | 3,727.5 | 3,785.5 | +33 | +0.9% | 1,452,500 |
| 2014/11/28 | 3,755.5 | 3,794.5 | 3,750 | 3,752.5 | +1.5 | ±0% | 1,654,000 |
| 2014/11/27 | 3,801 | 3,816 | 3,750 | 3,751 | -69 | -1.8% | 1,569,000 |
| 2014/11/26 | 3,836.5 | 3,874 | 3,820 | 3,820 | -2.5 | -0.1% | 1,548,100 |
| 2014/11/25 | 3,932.5 | 3,939.5 | 3,822.5 | 3,822.5 | -127 | -3.2% | 3,884,700 |
2501～
2550
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
