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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 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 |
| 2014/10/09 | 3,849.5 | 3,850 | 3,718 | 3,720 | -110.5 | -2.9% | 2,341,100 |
| 2014/10/08 | 3,849.5 | 3,890 | 3,828.5 | 3,830.5 | -45 | -1.2% | 1,639,900 |
| 2014/10/07 | 3,850 | 3,898 | 3,847.5 | 3,875.5 | +51.5 | +1.3% | 1,314,900 |
| 2014/10/06 | 3,808.5 | 3,849.5 | 3,785.5 | 3,824 | +15.5 | +0.4% | 1,414,800 |
| 2014/10/03 | 3,739.5 | 3,822 | 3,723.5 | 3,808.5 | +88.5 | +2.4% | 1,698,700 |
| 2014/10/02 | 3,798 | 3,809 | 3,715.5 | 3,720 | -93.5 | -2.5% | 1,442,700 |
| 2014/10/01 | 3,800 | 3,846 | 3,776 | 3,813.5 | +33.5 | +0.9% | 1,399,000 |
| 2014/09/30 | 3,790 | 3,812.5 | 3,762 | 3,780 | -38.5 | -1% | 1,251,700 |
| 2014/09/29 | 3,792.5 | 3,837 | 3,768 | 3,818.5 | +6.5 | +0.2% | 1,779,400 |
| 2014/09/26 | 3,800 | 3,852 | 3,780 | 3,812 | -39.5 | -1% | 2,022,400 |
| 2014/09/25 | 3,799 | 3,851.5 | 3,780.5 | 3,851.5 | +80.5 | +2.1% | 1,575,000 |
| 2014/09/24 | 3,750 | 3,800 | 3,749.5 | 3,771 | +30.5 | +0.8% | 2,331,100 |
| 2014/09/22 | 3,650 | 3,744 | 3,650 | 3,740.5 | +59 | +1.6% | 1,856,200 |
| 2014/09/19 | 3,670.5 | 3,719.5 | 3,670.5 | 3,681.5 | +29.5 | +0.8% | 1,951,800 |
| 2014/09/18 | 3,683.5 | 3,700 | 3,638.5 | 3,652 | +11.5 | +0.3% | 1,730,200 |
| 2014/09/17 | 3,619.5 | 3,696 | 3,613 | 3,640.5 | +43 | +1.2% | 2,384,500 |
| 2014/09/16 | 3,670 | 3,673 | 3,587.5 | 3,597.5 | -68.5 | -1.9% | 2,991,500 |
| 2014/09/12 | 3,685 | 3,686 | 3,647 | 3,666 | +6 | +0.2% | 1,263,100 |
| 2014/09/11 | 3,678 | 3,686.5 | 3,653 | 3,660 | +5 | +0.1% | 1,337,000 |
| 2014/09/10 | 3,618.5 | 3,659 | 3,615 | 3,655 | +13.5 | +0.4% | 1,552,000 |
| 2014/09/09 | 3,673 | 3,673 | 3,640 | 3,641.5 | -26 | -0.7% | 989,000 |
| 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 |
2651～
2700
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
