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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 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 |
| 2015/04/21 | 3,930 | 3,979.5 | 3,903.5 | 3,971 | +29 | +0.7% | 2,221,500 |
| 2015/04/20 | 3,930 | 3,959 | 3,908 | 3,942 | -28 | -0.7% | 1,854,600 |
| 2015/04/17 | 3,940 | 3,986 | 3,920.5 | 3,970 | +55 | +1.4% | 3,659,900 |
| 2015/04/16 | 3,850 | 3,923 | 3,841 | 3,915 | +95 | +2.5% | 3,471,300 |
| 2015/04/15 | 3,837 | 3,882 | 3,797.5 | 3,820 | -5 | -0.1% | 1,341,800 |
| 2015/04/14 | 3,832 | 3,846.5 | 3,810 | 3,825 | -8.5 | -0.2% | 977,500 |
| 2015/04/13 | 3,850 | 3,855 | 3,808 | 3,833.5 | -52.5 | -1.4% | 1,262,000 |
| 2015/04/10 | 3,895 | 3,900 | 3,847 | 3,886 | +27.5 | +0.7% | 2,440,300 |
| 2015/04/09 | 3,888 | 3,895 | 3,835.5 | 3,858.5 | -12.5 | -0.3% | 1,676,300 |
| 2015/04/08 | 3,868.5 | 3,877.5 | 3,813.5 | 3,871 | +64 | +1.7% | 2,198,400 |
| 2015/04/07 | 3,820 | 3,820 | 3,738 | 3,807 | +25.5 | +0.7% | 1,988,500 |
| 2015/04/06 | 3,747.5 | 3,782.5 | 3,730.5 | 3,781.5 | +34 | +0.9% | 1,162,000 |
| 2015/04/03 | 3,750 | 3,760 | 3,703.5 | 3,747.5 | +22.5 | +0.6% | 1,324,100 |
| 2015/04/02 | 3,736.5 | 3,749.5 | 3,690 | 3,725 | +36.5 | +1% | 1,695,300 |
| 2015/04/01 | 3,726 | 3,727.5 | 3,601 | 3,688.5 | -71 | -1.9% | 2,094,700 |
| 2015/03/31 | 3,850 | 3,892.5 | 3,759 | 3,759.5 | -35 | -0.9% | 1,966,900 |
| 2015/03/30 | 3,768 | 3,840 | 3,768 | 3,794.5 | +34.5 | +0.9% | 1,711,300 |
| 2015/03/27 | 3,745 | 3,779 | 3,715 | 3,760 | +39 | +1% | 2,280,000 |
| 2015/03/26 | 3,740 | 3,758 | 3,687.5 | 3,721 | -28.5 | -0.8% | 1,533,700 |
| 2015/03/25 | 3,785.5 | 3,789 | 3,707 | 3,749.5 | -39.5 | -1% | 1,932,000 |
| 2015/03/24 | 3,729.5 | 3,789 | 3,729.5 | 3,789 | +29 | +0.8% | 1,280,100 |
| 2015/03/23 | 3,717.5 | 3,774.5 | 3,710.5 | 3,760 | +29.5 | +0.8% | 1,571,100 |
| 2015/03/20 | 3,700 | 3,749.5 | 3,696 | 3,730.5 | +52.5 | +1.4% | 1,338,400 |
| 2015/03/19 | 3,715 | 3,721.5 | 3,580 | 3,678 | -71.5 | -1.9% | 2,381,000 |
2501～
2550
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
