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 |
---|---|---|---|---|---|---|---|
2011/04/19 | 2,137 | 2,150 | 2,125 | 2,140 | -3 | -0.1% | 1,418,000 |
2011/04/18 | 2,150 | 2,153 | 2,111 | 2,143 | -6 | -0.3% | 2,085,200 |
2011/04/15 | 2,143 | 2,150 | 2,140 | 2,149 | +8 | +0.4% | 2,491,900 |
2011/04/14 | 2,120 | 2,149 | 2,112 | 2,141 | +15 | +0.7% | 2,379,900 |
2011/04/13 | 2,130 | 2,137 | 2,117 | 2,126 | -2 | -0.1% | 1,799,700 |
2011/04/12 | 2,109 | 2,128 | 2,097 | 2,128 | +5 | +0.2% | 2,397,600 |
2011/04/11 | 2,098 | 2,129 | 2,096 | 2,123 | +28 | +1.3% | 3,612,600 |
2011/04/08 | 2,094 | 2,100 | 2,089 | 2,095 | +8 | +0.4% | 3,147,300 |
2011/04/07 | 2,089 | 2,095 | 2,074 | 2,087 | -4 | -0.2% | 1,950,100 |
2011/04/06 | 2,058 | 2,091 | 2,052 | 2,091 | +34 | +1.7% | 3,632,900 |
2011/04/05 | 2,055 | 2,058 | 2,039 | 2,057 | +3 | +0.1% | 2,165,300 |
2011/04/04 | 2,034 | 2,058 | 2,034 | 2,054 | +6 | +0.3% | 1,159,100 |
2011/04/01 | 2,050 | 2,058 | 2,045 | 2,048 | -7 | -0.3% | 1,940,500 |
2011/03/31 | 2,049 | 2,055 | 2,041 | 2,055 | +7 | +0.3% | 2,298,900 |
2011/03/30 | 2,041 | 2,050 | 2,037 | 2,048 | +3 | +0.1% | 1,949,200 |
2011/03/29 | 2,030 | 2,048 | 2,013 | 2,045 | ±0 | ±0% | 1,419,100 |
2011/03/28 | 2,039 | 2,046 | 2,025 | 2,045 | +5 | +0.2% | 1,117,900 |
2011/03/25 | 2,040 | 2,045 | 2,016 | 2,040 | +21 | +1% | 1,058,800 |
2011/03/24 | 2,021 | 2,045 | 2,000 | 2,019 | -6 | -0.3% | 1,579,600 |
2011/03/23 | 2,001 | 2,025 | 1,992 | 2,025 | +25 | +1.3% | 1,325,500 |
2011/03/22 | 2,009 | 2,025 | 1,993 | 2,000 | +31 | +1.6% | 1,408,300 |
2011/03/18 | 1,895 | 1,969 | 1,891 | 1,969 | +88 | +4.7% | 2,218,100 |
2011/03/17 | 1,800 | 1,890 | 1,796 | 1,881 | +41 | +2.2% | 2,213,600 |
2011/03/16 | 1,823 | 1,854 | 1,808 | 1,840 | +16 | +0.9% | 2,418,400 |
2011/03/15 | 1,870 | 1,900 | 1,737 | 1,824 | -86 | -4.5% | 2,919,500 |
2011/03/14 | 1,848 | 1,950 | 1,800 | 1,910 | -108 | -5.4% | 2,399,100 |
2011/03/11 | 2,058 | 2,062 | 2,017 | 2,018 | -49 | -2.4% | 2,120,500 |
2011/03/10 | 2,059 | 2,067 | 2,048 | 2,067 | +7 | +0.3% | 988,100 |
2011/03/09 | 2,065 | 2,074 | 2,060 | 2,060 | -2 | -0.1% | 1,480,300 |
2011/03/08 | 2,058 | 2,068 | 2,055 | 2,062 | ±0 | ±0% | 1,120,000 |
2011/03/07 | 2,055 | 2,067 | 2,049 | 2,062 | +2 | +0.1% | 1,395,200 |
2011/03/04 | 2,046 | 2,060 | 2,041 | 2,060 | +12 | +0.6% | 2,448,400 |
2011/03/03 | 2,026 | 2,048 | 2,023 | 2,048 | +30 | +1.5% | 1,260,800 |
2011/03/02 | 2,036 | 2,039 | 2,018 | 2,018 | -32 | -1.6% | 798,500 |
2011/03/01 | 2,047 | 2,050 | 2,040 | 2,050 | +3 | +0.1% | 1,384,500 |
2011/02/28 | 2,025 | 2,047 | 2,013 | 2,047 | +22 | +1.1% | 2,162,300 |
2011/02/25 | 2,020 | 2,030 | 2,020 | 2,025 | -1 | ±0% | 847,800 |
2011/02/24 | 2,016 | 2,030 | 2,012 | 2,026 | ±0 | ±0% | 1,208,000 |
2011/02/23 | 2,007 | 2,036 | 2,007 | 2,026 | +6 | +0.3% | 2,162,300 |
2011/02/22 | 2,040 | 2,040 | 2,020 | 2,020 | -20 | -1% | 1,908,400 |
2011/02/21 | 2,045 | 2,051 | 2,026 | 2,040 | +27 | +1.3% | 3,049,700 |
2011/02/18 | 2,004 | 2,016 | 1,998 | 2,013 | +10 | +0.5% | 2,326,100 |
2011/02/17 | 2,016 | 2,016 | 2,000 | 2,003 | +4 | +0.2% | 3,088,700 |
2011/02/16 | 2,011 | 2,015 | 1,997 | 1,999 | -32 | -1.6% | 2,767,200 |
2011/02/15 | 2,041 | 2,045 | 2,025 | 2,031 | -14 | -0.7% | 1,624,000 |
2011/02/14 | 2,040 | 2,048 | 2,036 | 2,045 | +17 | +0.8% | 1,792,200 |
2011/02/10 | 2,031 | 2,039 | 2,025 | 2,028 | +5 | +0.2% | 801,200 |
2011/02/09 | 2,049 | 2,050 | 2,020 | 2,023 | -25 | -1.2% | 846,100 |
2011/02/08 | 2,045 | 2,052 | 2,042 | 2,048 | +9 | +0.4% | 1,680,300 |
2011/02/07 | 2,030 | 2,039 | 2,030 | 2,039 | +13 | +0.6% | 1,508,900 |
3201~
3250
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