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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 3,748 | 3,775 | 3,721 | 3,749.5 | +17 | +0.5% | 1,075,400 |
| 2015/03/17 | 3,725.5 | 3,747 | 3,712 | 3,732.5 | +33.5 | +0.9% | 1,055,200 |
| 2015/03/16 | 3,711 | 3,735 | 3,685 | 3,699 | -40.5 | -1.1% | 1,154,400 |
| 2015/03/13 | 3,740 | 3,748.5 | 3,707.5 | 3,739.5 | +32 | +0.9% | 2,239,500 |
| 2015/03/12 | 3,650 | 3,728 | 3,648.5 | 3,707.5 | +75.5 | +2.1% | 1,790,300 |
| 2015/03/11 | 3,581 | 3,646 | 3,575.5 | 3,632 | +22.5 | +0.6% | 1,160,300 |
| 2015/03/10 | 3,606 | 3,622 | 3,575 | 3,609.5 | +44 | +1.2% | 1,416,300 |
| 2015/03/09 | 3,679.5 | 3,687 | 3,563 | 3,565.5 | -109 | -3% | 2,119,400 |
| 2015/03/06 | 3,602 | 3,683 | 3,590.5 | 3,674.5 | +53 | +1.5% | 1,634,100 |
| 2015/03/05 | 3,615 | 3,654.5 | 3,590 | 3,621.5 | +2.5 | +0.1% | 1,249,600 |
| 2015/03/04 | 3,645.5 | 3,646.5 | 3,600 | 3,619 | -27.5 | -0.8% | 918,200 |
| 2015/03/03 | 3,618.5 | 3,651 | 3,587 | 3,646.5 | +49.5 | +1.4% | 1,678,800 |
| 2015/03/02 | 3,600 | 3,617.5 | 3,562.5 | 3,597 | +12.5 | +0.3% | 1,277,800 |
| 2015/02/27 | 3,610 | 3,633.5 | 3,580 | 3,584.5 | -41 | -1.1% | 2,284,600 |
| 2015/02/26 | 3,629.5 | 3,647.5 | 3,573 | 3,625.5 | -43.5 | -1.2% | 2,151,700 |
| 2015/02/25 | 3,713 | 3,720 | 3,661 | 3,669 | -32.5 | -0.9% | 1,076,400 |
| 2015/02/24 | 3,685 | 3,701.5 | 3,619.5 | 3,701.5 | +31 | +0.8% | 1,686,000 |
| 2015/02/23 | 3,665.5 | 3,717 | 3,642.5 | 3,670.5 | +15.5 | +0.4% | 2,271,900 |
| 2015/02/20 | 3,601 | 3,661.5 | 3,601 | 3,655 | +83 | +2.3% | 2,929,800 |
| 2015/02/19 | 3,565 | 3,579.5 | 3,523 | 3,572 | +8 | +0.2% | 1,649,100 |
| 2015/02/18 | 3,544.5 | 3,567.5 | 3,521 | 3,564 | +70.5 | +2% | 2,269,800 |
| 2015/02/17 | 3,480 | 3,500 | 3,444 | 3,493.5 | +41 | +1.2% | 2,869,300 |
| 2015/02/16 | 3,616 | 3,625 | 3,432.5 | 3,452.5 | -188.5 | -5.2% | 3,676,700 |
| 2015/02/13 | 3,675.5 | 3,729 | 3,601 | 3,641 | -68 | -1.8% | 2,040,000 |
| 2015/02/12 | 3,729 | 3,758 | 3,682 | 3,709 | +50 | +1.4% | 2,057,700 |
| 2015/02/10 | 3,725 | 3,730 | 3,639.5 | 3,659 | -72 | -1.9% | 1,574,900 |
| 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 |
2551～
2600
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
