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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/11/21 | 3,950 | 3,995 | 3,930 | 3,949.5 | -4.5 | -0.1% | 1,484,900 |
| 2014/11/20 | 3,954.5 | 3,988 | 3,920 | 3,954 | +8 | +0.2% | 1,232,700 |
| 2014/11/19 | 3,948 | 3,997.5 | 3,924 | 3,946 | +27 | +0.7% | 1,286,000 |
| 2014/11/18 | 3,924 | 3,960 | 3,895.5 | 3,919 | +50 | +1.3% | 1,520,900 |
| 2014/11/17 | 3,889 | 3,903.5 | 3,835.5 | 3,869 | -75 | -1.9% | 1,687,000 |
| 2014/11/14 | 3,960 | 3,960 | 3,893.5 | 3,944 | +24.5 | +0.6% | 1,922,600 |
| 2014/11/13 | 3,940.5 | 3,956.5 | 3,862 | 3,919.5 | -34.5 | -0.9% | 2,008,200 |
| 2014/11/12 | 3,973 | 4,003 | 3,943 | 3,954 | +14 | +0.4% | 1,733,200 |
| 2014/11/11 | 3,900 | 3,958.5 | 3,881.5 | 3,940 | +29.5 | +0.8% | 1,138,800 |
| 2014/11/10 | 3,950 | 3,980 | 3,881.5 | 3,910.5 | -39 | -1% | 809,900 |
| 2014/11/07 | 3,920.5 | 3,964 | 3,901 | 3,949.5 | +35.5 | +0.9% | 1,110,100 |
| 2014/11/06 | 4,010 | 4,019 | 3,901.5 | 3,914 | -90 | -2.2% | 1,706,300 |
| 2014/11/05 | 3,942.5 | 4,005 | 3,937 | 4,004 | +85.5 | +2.2% | 2,120,600 |
| 2014/11/04 | 4,005 | 4,017 | 3,888.5 | 3,918.5 | +41 | +1.1% | 2,731,900 |
| 2014/10/31 | 3,799 | 3,887.5 | 3,741 | 3,877.5 | +117 | +3.1% | 2,511,200 |
| 2014/10/30 | 3,737.5 | 3,785.5 | 3,725.5 | 3,760.5 | +11 | +0.3% | 1,463,100 |
| 2014/10/29 | 3,740 | 3,750 | 3,716 | 3,749.5 | +26 | +0.7% | 1,025,400 |
| 2014/10/28 | 3,698 | 3,731.5 | 3,681 | 3,723.5 | -5 | -0.1% | 1,141,400 |
| 2014/10/27 | 3,722.5 | 3,745 | 3,690 | 3,728.5 | +26.5 | +0.7% | 1,693,400 |
| 2014/10/24 | 3,654 | 3,722.5 | 3,635.5 | 3,702 | +110 | +3.1% | 2,202,800 |
| 2014/10/23 | 3,701 | 3,712.5 | 3,572 | 3,592 | -181 | -4.8% | 3,318,200 |
| 2014/10/22 | 3,759 | 3,814 | 3,750 | 3,773 | +86.5 | +2.3% | 2,253,200 |
| 2014/10/21 | 3,752 | 3,782.5 | 3,666.5 | 3,686.5 | -54 | -1.4% | 1,263,200 |
| 2014/10/20 | 3,700 | 3,756.5 | 3,649 | 3,740.5 | +179 | +5% | 1,562,400 |
| 2014/10/17 | 3,726.5 | 3,730.5 | 3,558 | 3,561.5 | -188 | -5% | 1,891,600 |
| 2014/10/16 | 3,697.5 | 3,814.5 | 3,691 | 3,749.5 | -1 | ±0% | 2,438,600 |
| 2014/10/15 | 3,738 | 3,761.5 | 3,701 | 3,750.5 | +15 | +0.4% | 1,332,600 |
| 2014/10/14 | 3,700 | 3,765.5 | 3,669.5 | 3,735.5 | -15 | -0.4% | 2,572,100 |
| 2014/10/10 | 3,653 | 3,762.5 | 3,650 | 3,750.5 | +30.5 | +0.8% | 1,614,900 |
2551～
2600
件表示中 / 3539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 | 694,800円 | +2.2% | +10.2% | 1.73% | 13.34倍 | 1.34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 | 369,600円 | +6.0% | +4.0% | 2.11% | 22.95倍 | 4.24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 | 428,200円 | -1.1% | +75.3% | 4.67% | 29.33倍 | 0.96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 | 141,500円 | +0.9% | +380.2% | 5.51% | 19.48倍 | 1.67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 | 242,700円 | +20.9% | +10.6% | 2.72% | 11.47倍 | 1.52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
