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 |
---|---|---|---|---|---|---|---|
2011/07/04 | 2,130 | 2,136 | 2,120 | 2,133 | +15 | +0.7% | 616,200 |
2011/07/01 | 2,130 | 2,142 | 2,111 | 2,118 | -12 | -0.6% | 790,700 |
2011/06/30 | 2,120 | 2,130 | 2,109 | 2,130 | +10 | +0.5% | 1,060,100 |
2011/06/29 | 2,113 | 2,121 | 2,106 | 2,120 | +7 | +0.3% | 983,500 |
2011/06/28 | 2,123 | 2,126 | 2,106 | 2,113 | -2 | -0.1% | 549,200 |
2011/06/27 | 2,128 | 2,129 | 2,104 | 2,115 | -12 | -0.6% | 722,200 |
2011/06/24 | 2,119 | 2,130 | 2,107 | 2,127 | +25 | +1.2% | 828,500 |
2011/06/23 | 2,112 | 2,125 | 2,098 | 2,102 | -18 | -0.8% | 950,600 |
2011/06/22 | 2,115 | 2,129 | 2,109 | 2,120 | +7 | +0.3% | 924,300 |
2011/06/21 | 2,128 | 2,129 | 2,102 | 2,113 | -14 | -0.7% | 837,700 |
2011/06/20 | 2,115 | 2,131 | 2,104 | 2,127 | +21 | +1% | 748,700 |
2011/06/17 | 2,110 | 2,110 | 2,097 | 2,106 | +3 | +0.1% | 1,197,200 |
2011/06/16 | 2,114 | 2,116 | 2,100 | 2,103 | -6 | -0.3% | 598,000 |
2011/06/15 | 2,130 | 2,134 | 2,103 | 2,109 | -18 | -0.8% | 724,300 |
2011/06/14 | 2,114 | 2,134 | 2,111 | 2,127 | +15 | +0.7% | 1,147,600 |
2011/06/13 | 2,103 | 2,128 | 2,097 | 2,112 | +9 | +0.4% | 708,900 |
2011/06/10 | 2,100 | 2,135 | 2,100 | 2,103 | -20 | -0.9% | 1,594,500 |
2011/06/09 | 2,103 | 2,123 | 2,103 | 2,123 | +5 | +0.2% | 732,900 |
2011/06/08 | 2,105 | 2,120 | 2,099 | 2,118 | +5 | +0.2% | 1,026,100 |
2011/06/07 | 2,096 | 2,113 | 2,090 | 2,113 | +15 | +0.7% | 819,900 |
2011/06/06 | 2,101 | 2,116 | 2,096 | 2,098 | -1 | ±0% | 745,100 |
2011/06/03 | 2,117 | 2,121 | 2,095 | 2,099 | -26 | -1.2% | 1,264,600 |
2011/06/02 | 2,123 | 2,134 | 2,114 | 2,125 | -21 | -1% | 905,200 |
2011/06/01 | 2,138 | 2,153 | 2,120 | 2,146 | +10 | +0.5% | 1,003,600 |
2011/05/31 | 2,119 | 2,136 | 2,114 | 2,136 | +16 | +0.8% | 1,100,600 |
2011/05/30 | 2,108 | 2,129 | 2,102 | 2,120 | +2 | +0.1% | 376,300 |
2011/05/27 | 2,115 | 2,139 | 2,111 | 2,118 | +4 | +0.2% | 567,800 |
2011/05/26 | 2,101 | 2,119 | 2,100 | 2,114 | -1 | ±0% | 759,700 |
2011/05/25 | 2,135 | 2,135 | 2,107 | 2,115 | -20 | -0.9% | 605,600 |
2011/05/24 | 2,139 | 2,144 | 2,120 | 2,135 | -5 | -0.2% | 587,800 |
2011/05/23 | 2,120 | 2,148 | 2,112 | 2,140 | +15 | +0.7% | 984,700 |
2011/05/20 | 2,113 | 2,142 | 2,104 | 2,125 | +24 | +1.1% | 805,600 |
2011/05/19 | 2,117 | 2,128 | 2,095 | 2,101 | -21 | -1% | 883,300 |
2011/05/18 | 2,141 | 2,150 | 2,113 | 2,122 | -18 | -0.8% | 945,400 |
2011/05/17 | 2,138 | 2,179 | 2,131 | 2,140 | +1 | ±0% | 1,168,100 |
2011/05/16 | 2,125 | 2,148 | 2,106 | 2,139 | +15 | +0.7% | 2,122,100 |
2011/05/13 | 2,197 | 2,197 | 2,106 | 2,124 | -99 | -4.5% | 2,656,100 |
2011/05/12 | 2,205 | 2,248 | 2,186 | 2,223 | +18 | +0.8% | 1,714,600 |
2011/05/11 | 2,219 | 2,232 | 2,195 | 2,205 | -10 | -0.5% | 1,256,700 |
2011/05/10 | 2,220 | 2,245 | 2,196 | 2,215 | +2 | +0.1% | 1,798,200 |
2011/05/09 | 2,200 | 2,219 | 2,195 | 2,213 | +13 | +0.6% | 2,525,500 |
2011/05/06 | 2,182 | 2,200 | 2,178 | 2,200 | +10 | +0.5% | 1,458,600 |
2011/05/02 | 2,180 | 2,198 | 2,177 | 2,190 | +18 | +0.8% | 1,340,200 |
2011/04/28 | 2,167 | 2,177 | 2,154 | 2,172 | -8 | -0.4% | 2,703,700 |
2011/04/27 | 2,126 | 2,180 | 2,124 | 2,180 | +54 | +2.5% | 9,686,300 |
2011/04/26 | 2,106 | 2,137 | 2,092 | 2,126 | +8 | +0.4% | 2,228,800 |
2011/04/25 | 2,125 | 2,135 | 2,104 | 2,118 | -12 | -0.6% | 1,148,000 |
2011/04/22 | 2,130 | 2,141 | 2,124 | 2,130 | +7 | +0.3% | 909,500 |
2011/04/21 | 2,143 | 2,143 | 2,121 | 2,123 | -24 | -1.1% | 1,048,800 |
2011/04/20 | 2,142 | 2,151 | 2,138 | 2,147 | +7 | +0.3% | 1,769,100 |
3151~
3200
件表示中 / 3284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 | 650,500円 | +6.0% | +131.3% | 1.84% | 14.13倍 | 1.48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 |
中外薬 | 503,600円 | -3.7% | +4.1% | 1.63% | 24.70倍 | 5.10倍 |
|
ロシュ傘下で成長続ける異色の医薬品大手。抗体・バイオで先行、抗がん剤、骨・関節領域に強い |
武 田 | 416,500円 | +2.0% | +4.2% | 4.71% | 112.66倍 | 0.90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 | 151,100円 | +2.9% | +72.2% | 4.90% | 90.32倍 | 1.70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 | 714,400円 | +4.6% | +0.9% | 2.38% | 12.42倍 | 1.64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