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 |
|---|---|---|---|---|---|---|---|
| 2025/07/11 | 3,242 | 3,262 | 3,198 | 3,258 | +48 | +1.5% | 3,993,200 |
| 2025/07/10 | 3,191 | 3,210 | 3,158 | 3,210 | -12 | -0.4% | 5,716,700 |
| 2025/07/09 | 3,232 | 3,243 | 3,176 | 3,222 | +87 | +2.8% | 4,651,200 |
| 2025/07/08 | 3,150 | 3,167 | 3,118 | 3,135 | -33 | -1% | 5,751,200 |
| 2025/07/07 | 3,218 | 3,228 | 3,157 | 3,168 | -55 | -1.7% | 3,482,800 |
| 2025/07/04 | 3,276 | 3,286 | 3,220 | 3,223 | -3 | -0.1% | 3,911,300 |
| 2025/07/03 | 3,282 | 3,282 | 3,221 | 3,226 | -72 | -2.2% | 5,710,600 |
| 2025/07/02 | 3,320 | 3,334 | 3,281 | 3,298 | -21 | -0.6% | 3,959,200 |
| 2025/07/01 | 3,357 | 3,359 | 3,295 | 3,319 | -46 | -1.4% | 4,626,500 |
| 2025/06/30 | 3,280 | 3,396 | 3,276 | 3,365 | +68 | +2.1% | 7,566,600 |
| 2025/06/27 | 3,283 | 3,303 | 3,244 | 3,297 | -2 | -0.1% | 6,291,100 |
| 2025/06/26 | 3,352 | 3,367 | 3,283 | 3,299 | -79 | -2.3% | 7,988,400 |
| 2025/06/25 | 3,399 | 3,416 | 3,361 | 3,378 | +13 | +0.4% | 4,468,400 |
| 2025/06/24 | 3,333 | 3,377 | 3,323 | 3,365 | +65 | +2% | 4,327,200 |
| 2025/06/23 | 3,315 | 3,333 | 3,280 | 3,300 | -8 | -0.2% | 3,832,200 |
| 2025/06/20 | 3,380 | 3,388 | 3,308 | 3,308 | -72 | -2.1% | 7,737,700 |
| 2025/06/19 | 3,420 | 3,433 | 3,358 | 3,380 | -74 | -2.1% | 5,710,000 |
| 2025/06/18 | 3,401 | 3,470 | 3,399 | 3,454 | +2 | +0.1% | 5,170,100 |
| 2025/06/17 | 3,448 | 3,474 | 3,427 | 3,452 | -43 | -1.2% | 6,052,100 |
| 2025/06/16 | 3,527 | 3,549 | 3,486 | 3,495 | -22 | -0.6% | 4,687,400 |
| 2025/06/13 | 3,575 | 3,598 | 3,492 | 3,517 | -94 | -2.6% | 6,067,500 |
| 2025/06/12 | 3,612 | 3,612 | 3,541 | 3,611 | -4 | -0.1% | 3,982,500 |
| 2025/06/11 | 3,703 | 3,710 | 3,590 | 3,615 | -35 | -1% | 5,541,800 |
| 2025/06/10 | 3,552 | 3,650 | 3,547 | 3,650 | +95 | +2.7% | 5,046,900 |
| 2025/06/09 | 3,529 | 3,560 | 3,518 | 3,555 | +70 | +2% | 4,174,000 |
| 2025/06/06 | 3,550 | 3,556 | 3,466 | 3,485 | -63 | -1.8% | 5,920,300 |
| 2025/06/05 | 3,600 | 3,615 | 3,536 | 3,548 | -148 | -4% | 6,542,000 |
| 2025/06/04 | 3,722 | 3,762 | 3,693 | 3,696 | -6 | -0.2% | 4,276,800 |
| 2025/06/03 | 3,886 | 3,888 | 3,702 | 3,702 | -114 | -3% | 6,944,500 |
| 2025/06/02 | 3,777 | 3,860 | 3,774 | 3,816 | -26 | -0.7% | 3,812,000 |
| 2025/05/30 | 3,824 | 3,863 | 3,745 | 3,842 | -52 | -1.3% | 11,020,600 |
| 2025/05/29 | 4,000 | 4,025 | 3,862 | 3,894 | -31 | -0.8% | 7,274,000 |
| 2025/05/28 | 3,865 | 3,985 | 3,838 | 3,925 | +118 | +3.1% | 7,622,000 |
| 2025/05/27 | 3,800 | 3,834 | 3,773 | 3,807 | -9 | -0.2% | 2,630,800 |
| 2025/05/26 | 3,795 | 3,850 | 3,781 | 3,816 | +52 | +1.4% | 3,437,500 |
| 2025/05/23 | 3,773 | 3,795 | 3,718 | 3,764 | +11 | +0.3% | 4,636,600 |
| 2025/05/22 | 3,733 | 3,864 | 3,714 | 3,753 | +21 | +0.6% | 7,586,400 |
| 2025/05/21 | 3,695 | 3,743 | 3,680 | 3,732 | +59 | +1.6% | 5,169,000 |
| 2025/05/20 | 3,742 | 3,754 | 3,673 | 3,673 | -25 | -0.7% | 6,132,200 |
| 2025/05/19 | 3,600 | 3,741 | 3,598 | 3,698 | +244 | +7.1% | 8,558,600 |
| 2025/05/16 | 3,415 | 3,476 | 3,390 | 3,454 | +93 | +2.8% | 4,701,500 |
| 2025/05/15 | 3,324 | 3,384 | 3,316 | 3,361 | -27 | -0.8% | 4,161,100 |
| 2025/05/14 | 3,447 | 3,465 | 3,376 | 3,388 | -129 | -3.7% | 5,187,000 |
| 2025/05/13 | 3,468 | 3,527 | 3,420 | 3,517 | +259 | +7.9% | 9,612,900 |
| 2025/05/12 | 3,440 | 3,442 | 3,251 | 3,258 | -289 | -8.1% | 10,746,800 |
| 2025/05/09 | 3,640 | 3,640 | 3,524 | 3,547 | -60 | -1.7% | 7,343,100 |
| 2025/05/08 | 3,601 | 3,612 | 3,514 | 3,607 | +24 | +0.7% | 5,246,100 |
| 2025/05/07 | 3,631 | 3,656 | 3,503 | 3,583 | -119 | -3.2% | 10,779,700 |
| 2025/05/02 | 3,725 | 3,798 | 3,678 | 3,702 | +47 | +1.3% | 5,100,400 |
| 2025/05/01 | 3,677 | 3,678 | 3,617 | 3,655 | +11 | +0.3% | 3,676,700 |
1～
50
件表示中 / 3740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 | 325,800円 | +6.0% | +4.0% | 2.39% | 20.23倍 | 3.74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 | 683,700円 | +1.7% | +5.0% | 3.66% | 27.44倍 | 5.92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 | 437,800円 | -1.1% | +75.3% | 4.57% | 30.32倍 | 1.00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 | 669,000円 | +2.2% | +10.2% | 1.79% | 12.85倍 | 1.29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 | 140,600円 | +0.9% | +380.2% | 5.55% | 19.36倍 | 1.66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
