第一三共の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 5,495 | 5,533 | 5,405 | 5,422 | -173 | -3.1% | 8,745,400 |
| 2024/06/13 | 5,626 | 5,640 | 5,575 | 5,595 | -31 | -0.6% | 3,574,500 |
| 2024/06/12 | 5,610 | 5,654 | 5,542 | 5,626 | -144 | -2.5% | 4,365,500 |
| 2024/06/11 | 5,790 | 5,833 | 5,725 | 5,770 | -18 | -0.3% | 3,261,700 |
| 2024/06/10 | 5,809 | 5,848 | 5,725 | 5,788 | -41 | -0.7% | 2,537,700 |
| 2024/06/07 | 5,771 | 5,833 | 5,734 | 5,829 | +56 | +1% | 4,273,900 |
| 2024/06/06 | 5,740 | 5,810 | 5,642 | 5,773 | +198 | +3.6% | 4,201,800 |
| 2024/06/05 | 5,519 | 5,586 | 5,459 | 5,575 | +142 | +2.6% | 3,987,600 |
| 2024/06/04 | 5,425 | 5,490 | 5,360 | 5,433 | -16 | -0.3% | 4,416,200 |
| 2024/06/03 | 5,600 | 5,631 | 5,420 | 5,449 | -129 | -2.3% | 4,657,600 |
| 2024/05/31 | 5,445 | 5,583 | 5,408 | 5,578 | +179 | +3.3% | 10,016,000 |
| 2024/05/30 | 5,385 | 5,418 | 5,287 | 5,399 | -53 | -1% | 4,046,800 |
| 2024/05/29 | 5,480 | 5,523 | 5,381 | 5,452 | -43 | -0.8% | 3,633,300 |
| 2024/05/28 | 5,620 | 5,656 | 5,460 | 5,495 | -132 | -2.3% | 4,289,300 |
| 2024/05/27 | 5,490 | 5,634 | 5,484 | 5,627 | +183 | +3.4% | 3,000,200 |
| 2024/05/24 | 5,277 | 5,455 | 5,266 | 5,444 | +67 | +1.2% | 3,453,900 |
| 2024/05/23 | 5,480 | 5,494 | 5,377 | 5,377 | -49 | -0.9% | 3,412,900 |
| 2024/05/22 | 5,496 | 5,524 | 5,384 | 5,426 | -70 | -1.3% | 3,706,400 |
| 2024/05/21 | 5,577 | 5,596 | 5,487 | 5,496 | -35 | -0.6% | 2,773,300 |
| 2024/05/20 | 5,531 | 5,554 | 5,494 | 5,531 | ±0 | ±0% | 2,856,000 |
| 2024/05/17 | 5,416 | 5,547 | 5,382 | 5,531 | +49 | +0.9% | 3,753,900 |
| 2024/05/16 | 5,475 | 5,506 | 5,391 | 5,482 | -4 | -0.1% | 4,052,000 |
| 2024/05/15 | 5,449 | 5,508 | 5,439 | 5,486 | +71 | +1.3% | 4,593,500 |
| 2024/05/14 | 5,460 | 5,496 | 5,347 | 5,415 | -7 | -0.1% | 3,316,700 |
| 2024/05/13 | 5,366 | 5,448 | 5,358 | 5,422 | +37 | +0.7% | 3,101,400 |
| 2024/05/10 | 5,293 | 5,389 | 5,243 | 5,385 | +187 | +3.6% | 4,109,100 |
| 2024/05/09 | 5,289 | 5,321 | 5,194 | 5,198 | -91 | -1.7% | 4,698,400 |
| 2024/05/08 | 5,300 | 5,367 | 5,275 | 5,289 | -35 | -0.7% | 4,679,200 |
| 2024/05/07 | 5,346 | 5,383 | 5,278 | 5,324 | -178 | -3.2% | 6,335,400 |
| 2024/05/02 | 5,335 | 5,520 | 5,301 | 5,502 | +167 | +3.1% | 5,318,200 |
| 2024/05/01 | 5,320 | 5,409 | 5,267 | 5,335 | -29 | -0.5% | 5,583,300 |
| 2024/04/30 | 5,250 | 5,383 | 5,221 | 5,364 | +354 | +7.1% | 10,768,000 |
| 2024/04/26 | 4,750 | 5,058 | 4,748 | 5,010 | +244 | +5.1% | 9,590,300 |
| 2024/04/25 | 4,680 | 4,977 | 4,612 | 4,766 | +37 | +0.8% | 8,225,700 |
| 2024/04/24 | 4,699 | 4,755 | 4,646 | 4,729 | +66 | +1.4% | 4,048,900 |
| 2024/04/23 | 4,612 | 4,688 | 4,592 | 4,663 | +30 | +0.6% | 3,096,100 |
| 2024/04/22 | 4,646 | 4,706 | 4,612 | 4,633 | -3 | -0.1% | 3,202,900 |
| 2024/04/19 | 4,535 | 4,642 | 4,521 | 4,636 | +100 | +2.2% | 5,970,000 |
| 2024/04/18 | 4,494 | 4,603 | 4,481 | 4,536 | +93 | +2.1% | 3,391,300 |
| 2024/04/17 | 4,564 | 4,567 | 4,443 | 4,443 | -113 | -2.5% | 2,259,600 |
| 2024/04/16 | 4,496 | 4,556 | 4,450 | 4,556 | -5 | -0.1% | 2,835,800 |
| 2024/04/15 | 4,576 | 4,594 | 4,512 | 4,561 | -71 | -1.5% | 2,193,300 |
| 2024/04/12 | 4,550 | 4,643 | 4,501 | 4,632 | +104 | +2.3% | 3,985,400 |
| 2024/04/11 | 4,483 | 4,554 | 4,478 | 4,528 | -1 | ±0% | 2,549,800 |
| 2024/04/10 | 4,660 | 4,698 | 4,497 | 4,529 | -115 | -2.5% | 3,647,100 |
| 2024/04/09 | 4,675 | 4,696 | 4,592 | 4,644 | -27 | -0.6% | 2,861,600 |
| 2024/04/08 | 4,690 | 4,697 | 4,627 | 4,671 | +10 | +0.2% | 3,129,500 |
| 2024/04/05 | 4,700 | 4,745 | 4,601 | 4,661 | -81 | -1.7% | 2,985,400 |
| 2024/04/04 | 4,700 | 4,793 | 4,688 | 4,742 | +66 | +1.4% | 5,438,700 |
| 2024/04/03 | 4,589 | 4,688 | 4,476 | 4,676 | +43 | +0.9% | 4,499,000 |
1～
50
件表示中 / 3477件
類似銘柄と比較する
現在ご覧いただいている「第一三共」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 |
|---|---|---|---|---|---|---|---|---|
| 第一三共 | 542,200円 | +9.3% | -0.9% | 1.11% | 54.55倍 | 6.14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 |
| 中外薬 | 495,300円 | -3.7% | +4.1% | 1.66% | 24.29倍 | 5.01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 | 414,200円 | +2.0% | +4.2% | 4.73% | 112.04倍 | 0.89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 |
| 大塚ＨＤ | 631,700円 | +6.0% | +131.3% | 1.90% | 13.72倍 | 1.43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 |
| アステラス薬 | 150,200円 | +2.9% | +72.2% | 4.93% | 89.78倍 | 1.69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 |
市場注目の銘柄
チャート関連のコラム
