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 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 3,686.5 | 3,686.5 | 3,627.5 | 3,667.5 | +11 | +0.3% | 1,455,800 |
| 2014/09/05 | 3,710 | 3,718 | 3,636 | 3,656.5 | -43.5 | -1.2% | 1,192,900 |
| 2014/09/04 | 3,709.5 | 3,747 | 3,685.5 | 3,700 | -3.5 | -0.1% | 1,514,500 |
| 2014/09/03 | 3,709 | 3,735 | 3,685.5 | 3,703.5 | +2 | +0.1% | 1,477,800 |
| 2014/09/02 | 3,732.5 | 3,739.5 | 3,698 | 3,701.5 | -33.5 | -0.9% | 1,885,200 |
| 2014/09/01 | 3,737.5 | 3,769.5 | 3,680.5 | 3,735 | -47 | -1.2% | 2,937,200 |
| 2014/08/29 | 3,700 | 3,796.5 | 3,691.5 | 3,782 | +76.5 | +2.1% | 3,072,300 |
| 2014/08/28 | 3,605 | 3,712 | 3,596.5 | 3,705.5 | +60 | +1.6% | 3,514,100 |
| 2014/08/27 | 3,500 | 3,651 | 3,470 | 3,645.5 | +254 | +7.5% | 5,687,600 |
| 2014/08/26 | 3,338 | 3,406 | 3,293 | 3,391.5 | +41.5 | +1.2% | 3,087,500 |
| 2014/08/25 | 3,384.5 | 3,407 | 3,350 | 3,350 | -19.5 | -0.6% | 1,583,500 |
| 2014/08/22 | 3,378 | 3,400 | 3,367.5 | 3,369.5 | -2 | -0.1% | 1,035,400 |
| 2014/08/21 | 3,360 | 3,384.5 | 3,340.5 | 3,371.5 | +21.5 | +0.6% | 971,600 |
| 2014/08/20 | 3,375 | 3,388.5 | 3,335 | 3,350 | -25 | -0.7% | 1,756,700 |
| 2014/08/19 | 3,394.5 | 3,399 | 3,369 | 3,375 | -8 | -0.2% | 1,132,800 |
| 2014/08/18 | 3,358.5 | 3,396 | 3,358.5 | 3,383 | +26 | +0.8% | 1,085,900 |
| 2014/08/15 | 3,340.5 | 3,367 | 3,340 | 3,357 | +16.5 | +0.5% | 999,100 |
| 2014/08/14 | 3,330 | 3,352.5 | 3,304 | 3,340.5 | +23.5 | +0.7% | 881,600 |
| 2014/08/13 | 3,360 | 3,360 | 3,310.5 | 3,317 | -47 | -1.4% | 1,667,700 |
| 2014/08/12 | 3,319.5 | 3,369 | 3,310 | 3,364 | +28.5 | +0.9% | 1,466,300 |
| 2014/08/11 | 3,280.5 | 3,346.5 | 3,261 | 3,335.5 | +125 | +3.9% | 2,322,900 |
| 2014/08/08 | 3,265.5 | 3,274.5 | 3,194.5 | 3,210.5 | -71 | -2.2% | 1,531,700 |
| 2014/08/07 | 3,273.5 | 3,282.5 | 3,231 | 3,281.5 | +8 | +0.2% | 1,179,600 |
| 2014/08/06 | 3,294 | 3,294 | 3,252 | 3,273.5 | -21 | -0.6% | 995,600 |
| 2014/08/05 | 3,303 | 3,309 | 3,288.5 | 3,294.5 | -1.5 | ±0% | 871,600 |
| 2014/08/04 | 3,273 | 3,316.5 | 3,265.5 | 3,296 | +22.5 | +0.7% | 1,125,200 |
| 2014/08/01 | 3,281 | 3,296.5 | 3,261.5 | 3,273.5 | -23 | -0.7% | 1,095,300 |
| 2014/07/31 | 3,309.5 | 3,321 | 3,295.5 | 3,296.5 | +16 | +0.5% | 1,285,200 |
| 2014/07/30 | 3,315 | 3,315 | 3,273 | 3,280.5 | -34.5 | -1% | 1,290,600 |
| 2014/07/29 | 3,286 | 3,319.5 | 3,284 | 3,315 | +43 | +1.3% | 1,619,300 |
| 2014/07/28 | 3,250 | 3,287 | 3,248 | 3,272 | +19 | +0.6% | 1,642,900 |
| 2014/07/25 | 3,250 | 3,258 | 3,240.5 | 3,253 | +6.5 | +0.2% | 1,269,900 |
| 2014/07/24 | 3,250 | 3,260 | 3,229.5 | 3,246.5 | +7.5 | +0.2% | 1,265,500 |
| 2014/07/23 | 3,250 | 3,255 | 3,219 | 3,239 | -2.5 | -0.1% | 801,700 |
| 2014/07/22 | 3,250 | 3,274.5 | 3,228 | 3,241.5 | +7.5 | +0.2% | 1,470,100 |
| 2014/07/18 | 3,247 | 3,248 | 3,213 | 3,234 | -36 | -1.1% | 1,234,300 |
| 2014/07/17 | 3,279 | 3,288 | 3,260 | 3,270 | +13 | +0.4% | 1,238,500 |
| 2014/07/16 | 3,297 | 3,299 | 3,253 | 3,257 | -10 | -0.3% | 1,426,700 |
| 2014/07/15 | 3,230 | 3,285 | 3,230 | 3,267 | +55 | +1.7% | 2,150,300 |
| 2014/07/14 | 3,199 | 3,217 | 3,188 | 3,212 | +11 | +0.3% | 1,634,400 |
| 2014/07/11 | 3,166 | 3,220 | 3,160 | 3,201 | +14 | +0.4% | 1,857,700 |
| 2014/07/10 | 3,195 | 3,199 | 3,175 | 3,187 | -10 | -0.3% | 1,232,400 |
| 2014/07/09 | 3,214 | 3,214 | 3,177 | 3,197 | -25 | -0.8% | 1,679,400 |
| 2014/07/08 | 3,213 | 3,222 | 3,175 | 3,222 | +13 | +0.4% | 2,461,700 |
| 2014/07/07 | 3,231 | 3,234 | 3,192 | 3,209 | +11 | +0.3% | 1,280,400 |
| 2014/07/04 | 3,196 | 3,199 | 3,178 | 3,198 | +23 | +0.7% | 1,224,200 |
| 2014/07/03 | 3,191 | 3,195 | 3,159 | 3,175 | +5 | +0.2% | 1,261,100 |
| 2014/07/02 | 3,160 | 3,178 | 3,144 | 3,170 | +31 | +1% | 1,475,300 |
| 2014/07/01 | 3,148 | 3,167 | 3,117 | 3,139 | -1 | ±0% | 2,215,400 |
| 2014/06/30 | 3,110 | 3,142 | 3,075 | 3,140 | +30 | +1% | 2,497,100 |
2601～
2650
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
