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 |
|---|---|---|---|---|---|---|---|
| 2014/07/30 | 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 |
| 2014/06/27 | 3,069 | 3,112 | 3,064 | 3,110 | +51 | +1.7% | 3,125,400 |
| 2014/06/26 | 3,041 | 3,073 | 3,034 | 3,059 | +7 | +0.2% | 1,205,500 |
| 2014/06/25 | 3,060 | 3,086 | 3,051 | 3,052 | -10 | -0.3% | 1,851,800 |
| 2014/06/24 | 3,014 | 3,086 | 3,001 | 3,062 | +42 | +1.4% | 1,854,200 |
| 2014/06/23 | 3,010 | 3,029 | 2,993 | 3,020 | +28 | +0.9% | 1,729,900 |
| 2014/06/20 | 3,010 | 3,016 | 2,985 | 2,992 | -28 | -0.9% | 1,680,800 |
| 2014/06/19 | 2,984 | 3,026 | 2,979 | 3,020 | +36 | +1.2% | 2,136,800 |
| 2014/06/18 | 3,000 | 3,004 | 2,975 | 2,984 | ±0 | ±0% | 1,170,000 |
| 2014/06/17 | 2,994 | 3,013 | 2,978 | 2,984 | +3 | +0.1% | 1,256,900 |
| 2014/06/16 | 2,996 | 2,996 | 2,966 | 2,981 | -1 | ±0% | 856,200 |
| 2014/06/13 | 2,950 | 2,986 | 2,940 | 2,982 | +19 | +0.6% | 1,927,900 |
| 2014/06/12 | 2,971 | 2,972 | 2,936 | 2,963 | -39 | -1.3% | 1,868,100 |
| 2014/06/11 | 2,999 | 3,020 | 2,988 | 3,002 | +9 | +0.3% | 1,221,900 |
| 2014/06/10 | 3,026 | 3,030 | 2,984 | 2,993 | -17 | -0.6% | 1,294,500 |
| 2014/06/09 | 3,022 | 3,026 | 2,993 | 3,010 | +5 | +0.2% | 1,031,600 |
| 2014/06/06 | 3,017 | 3,018 | 2,992 | 3,005 | -3 | -0.1% | 2,039,400 |
| 2014/06/05 | 3,007 | 3,018 | 2,970 | 3,008 | +1 | ±0% | 1,974,600 |
| 2014/06/04 | 2,972 | 3,008 | 2,950 | 3,007 | +66 | +2.2% | 2,190,200 |
| 2014/06/03 | 2,934 | 2,951 | 2,918 | 2,941 | +22 | +0.8% | 1,166,300 |
| 2014/06/02 | 2,909 | 2,920 | 2,884 | 2,919 | +46 | +1.6% | 1,351,800 |
| 2014/05/30 | 2,880 | 2,888 | 2,857 | 2,873 | +6 | +0.2% | 3,817,700 |
| 2014/05/29 | 2,895 | 2,908 | 2,865 | 2,867 | -50 | -1.7% | 2,094,700 |
| 2014/05/28 | 2,940 | 2,951 | 2,913 | 2,917 | -22 | -0.7% | 1,176,000 |
| 2014/05/27 | 2,933 | 2,991 | 2,931 | 2,939 | +18 | +0.6% | 1,630,500 |
| 2014/05/26 | 2,917 | 2,930 | 2,897 | 2,921 | -9 | -0.3% | 1,157,000 |
| 2014/05/23 | 2,945 | 2,970 | 2,922 | 2,930 | +28 | +1% | 1,684,600 |
| 2014/05/22 | 2,896 | 2,911 | 2,882 | 2,902 | +35 | +1.2% | 1,732,600 |
| 2014/05/21 | 2,880 | 2,897 | 2,846 | 2,867 | -25 | -0.9% | 969,600 |
2701～
2750
件表示中 / 3590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 | 792,400円 | +2.2% | +28.0% | 1.77% | 12.68倍 | 1.54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 | 378,200円 | +6.0% | +4.0% | 2.06% | 23.34倍 | 4.31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 | 448,600円 | -1.1% | +75.3% | 4.46% | 31.07倍 | 1.02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 | 168,400円 | +0.9% | +380.2% | 4.63% | 23.20倍 | 1.99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 | 264,000円 | +20.9% | +10.6% | 2.50% | 12.48倍 | 1.65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
