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 |
|---|---|---|---|---|---|---|---|
| 2013/07/24 | 3,480 | 3,500 | 3,460 | 3,475 | -10 | -0.3% | 885,500 |
| 2013/07/23 | 3,450 | 3,490 | 3,440 | 3,485 | +10 | +0.3% | 612,700 |
| 2013/07/22 | 3,480 | 3,485 | 3,455 | 3,475 | -10 | -0.3% | 510,200 |
| 2013/07/19 | 3,500 | 3,500 | 3,465 | 3,485 | -10 | -0.3% | 1,092,500 |
| 2013/07/18 | 3,470 | 3,495 | 3,465 | 3,495 | +35 | +1% | 728,000 |
| 2013/07/17 | 3,405 | 3,465 | 3,390 | 3,460 | +30 | +0.9% | 761,600 |
| 2013/07/16 | 3,450 | 3,455 | 3,395 | 3,430 | -40 | -1.2% | 807,500 |
| 2013/07/12 | 3,440 | 3,475 | 3,430 | 3,470 | +35 | +1% | 989,900 |
| 2013/07/11 | 3,475 | 3,475 | 3,400 | 3,435 | -35 | -1% | 953,700 |
| 2013/07/10 | 3,450 | 3,485 | 3,435 | 3,470 | +60 | +1.8% | 1,316,800 |
| 2013/07/09 | 3,410 | 3,420 | 3,375 | 3,410 | +90 | +2.7% | 1,288,300 |
| 2013/07/08 | 3,350 | 3,370 | 3,315 | 3,320 | -30 | -0.9% | 785,500 |
| 2013/07/05 | 3,335 | 3,350 | 3,325 | 3,350 | +35 | +1.1% | 610,500 |
| 2013/07/04 | 3,330 | 3,350 | 3,310 | 3,315 | -15 | -0.5% | 775,500 |
| 2013/07/03 | 3,300 | 3,340 | 3,275 | 3,330 | +40 | +1.2% | 775,000 |
| 2013/07/02 | 3,275 | 3,290 | 3,245 | 3,290 | +20 | +0.6% | 649,300 |
| 2013/07/01 | 3,300 | 3,300 | 3,220 | 3,270 | -5 | -0.2% | 637,100 |
| 2013/06/28 | 3,205 | 3,290 | 3,195 | 3,275 | +135 | +4.3% | 1,442,300 |
| 2013/06/27 | 3,080 | 3,140 | 3,060 | 3,140 | +85 | +2.8% | 768,900 |
| 2013/06/26 | 3,110 | 3,150 | 3,035 | 3,055 | -65 | -2.1% | 730,300 |
| 2013/06/25 | 3,200 | 3,200 | 3,085 | 3,120 | -50 | -1.6% | 912,800 |
| 2013/06/24 | 3,200 | 3,220 | 3,150 | 3,170 | -40 | -1.2% | 848,600 |
| 2013/06/21 | 3,065 | 3,210 | 3,040 | 3,210 | +90 | +2.9% | 1,628,300 |
| 2013/06/20 | 3,200 | 3,200 | 3,120 | 3,120 | -80 | -2.5% | 891,500 |
| 2013/06/19 | 3,195 | 3,230 | 3,175 | 3,200 | +55 | +1.7% | 887,300 |
| 2013/06/18 | 3,155 | 3,195 | 3,100 | 3,145 | +5 | +0.2% | 1,479,600 |
| 2013/06/17 | 3,050 | 3,165 | 3,050 | 3,140 | +115 | +3.8% | 1,311,600 |
| 2013/06/14 | 3,015 | 3,095 | 3,015 | 3,025 | +49 | +1.6% | 2,176,700 |
| 2013/06/13 | 3,100 | 3,110 | 2,931 | 2,976 | -159 | -5.1% | 2,222,700 |
| 2013/06/12 | 3,165 | 3,170 | 3,085 | 3,135 | -95 | -2.9% | 1,072,000 |
| 2013/06/11 | 3,185 | 3,270 | 3,140 | 3,230 | +50 | +1.6% | 1,510,300 |
| 2013/06/10 | 3,040 | 3,185 | 3,040 | 3,180 | +160 | +5.3% | 1,377,000 |
| 2013/06/07 | 3,025 | 3,080 | 2,971 | 3,020 | -55 | -1.8% | 1,544,000 |
| 2013/06/06 | 3,155 | 3,155 | 3,060 | 3,075 | -90 | -2.8% | 1,709,200 |
| 2013/06/05 | 3,140 | 3,275 | 3,140 | 3,165 | +15 | +0.5% | 1,395,700 |
| 2013/06/04 | 3,175 | 3,190 | 3,100 | 3,150 | -55 | -1.7% | 1,452,200 |
| 2013/06/03 | 3,200 | 3,275 | 3,185 | 3,205 | -30 | -0.9% | 1,330,400 |
| 2013/05/31 | 3,330 | 3,360 | 3,235 | 3,235 | -15 | -0.5% | 1,900,800 |
| 2013/05/30 | 3,300 | 3,330 | 3,225 | 3,250 | -45 | -1.4% | 1,668,200 |
| 2013/05/29 | 3,370 | 3,385 | 3,285 | 3,295 | +5 | +0.2% | 1,129,600 |
| 2013/05/28 | 3,270 | 3,345 | 3,265 | 3,290 | +20 | +0.6% | 1,129,100 |
| 2013/05/27 | 3,290 | 3,325 | 3,210 | 3,270 | -20 | -0.6% | 1,071,700 |
| 2013/05/24 | 3,330 | 3,365 | 3,150 | 3,290 | -65 | -1.9% | 2,379,300 |
| 2013/05/23 | 3,540 | 3,560 | 3,315 | 3,355 | -150 | -4.3% | 1,741,100 |
| 2013/05/22 | 3,545 | 3,560 | 3,505 | 3,505 | -45 | -1.3% | 1,089,100 |
| 2013/05/21 | 3,535 | 3,575 | 3,505 | 3,550 | +20 | +0.6% | 882,800 |
| 2013/05/20 | 3,595 | 3,595 | 3,530 | 3,530 | -65 | -1.8% | 893,500 |
| 2013/05/17 | 3,555 | 3,610 | 3,540 | 3,595 | +40 | +1.1% | 1,379,400 |
| 2013/05/16 | 3,560 | 3,600 | 3,515 | 3,555 | -50 | -1.4% | 1,504,400 |
| 2013/05/15 | 3,590 | 3,620 | 3,540 | 3,605 | +30 | +0.8% | 1,657,500 |
2901～
2950
件表示中 / 3541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 | 677,800円 | +2.2% | +10.2% | 1.77% | 13.02倍 | 1.31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 | 429,500円 | -1.1% | +75.3% | 4.66% | 29.42倍 | 0.97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 | 348,500円 | +6.0% | +4.0% | 2.24% | 21.64倍 | 4.00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 | 139,600円 | +0.9% | +380.2% | 5.59% | 19.23倍 | 1.65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 | 244,300円 | +20.9% | +10.6% | 2.70% | 11.55倍 | 1.53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
