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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 3,548 | 3,780 | 3,530 | 3,723 | +212 | +6% | 9,986,400 |
| 2025/03/31 | 3,529 | 3,567 | 3,506 | 3,511 | -158 | -4.3% | 5,637,900 |
| 2025/03/28 | 3,721 | 3,732 | 3,641 | 3,669 | -68 | -1.8% | 4,635,800 |
| 2025/03/27 | 3,784 | 3,784 | 3,693 | 3,737 | +13 | +0.3% | 5,583,400 |
| 2025/03/26 | 3,698 | 3,780 | 3,698 | 3,724 | +9 | +0.2% | 5,626,400 |
| 2025/03/25 | 3,755 | 3,784 | 3,697 | 3,715 | -3 | -0.1% | 3,927,200 |
| 2025/03/24 | 3,767 | 3,816 | 3,718 | 3,718 | +16 | +0.4% | 4,564,000 |
| 2025/03/21 | 3,610 | 3,757 | 3,596 | 3,702 | +111 | +3.1% | 10,691,100 |
| 2025/03/19 | 3,545 | 3,646 | 3,540 | 3,591 | +58 | +1.6% | 6,117,000 |
| 2025/03/18 | 3,559 | 3,568 | 3,532 | 3,533 | +5 | +0.1% | 4,248,800 |
| 2025/03/17 | 3,502 | 3,562 | 3,502 | 3,528 | +26 | +0.7% | 3,326,600 |
| 2025/03/14 | 3,521 | 3,540 | 3,464 | 3,502 | +14 | +0.4% | 6,544,600 |
| 2025/03/13 | 3,551 | 3,570 | 3,488 | 3,488 | -13 | -0.4% | 5,144,800 |
| 2025/03/12 | 3,429 | 3,517 | 3,427 | 3,501 | +38 | +1.1% | 4,501,200 |
| 2025/03/11 | 3,485 | 3,527 | 3,415 | 3,463 | -24 | -0.7% | 5,979,500 |
| 2025/03/10 | 3,480 | 3,538 | 3,480 | 3,487 | +7 | +0.2% | 3,573,700 |
| 2025/03/07 | 3,480 | 3,518 | 3,456 | 3,480 | -65 | -1.8% | 5,526,600 |
| 2025/03/06 | 3,540 | 3,545 | 3,475 | 3,545 | -53 | -1.5% | 6,621,100 |
| 2025/03/05 | 3,657 | 3,689 | 3,596 | 3,598 | -74 | -2% | 5,808,100 |
| 2025/03/04 | 3,688 | 3,752 | 3,643 | 3,672 | +7 | +0.2% | 7,130,300 |
| 2025/03/03 | 3,600 | 3,687 | 3,562 | 3,665 | +218 | +6.3% | 6,942,200 |
| 2025/02/28 | 3,450 | 3,489 | 3,366 | 3,447 | -46 | -1.3% | 9,565,100 |
| 2025/02/27 | 3,531 | 3,556 | 3,471 | 3,493 | -37 | -1% | 8,763,600 |
| 2025/02/26 | 3,460 | 3,535 | 3,460 | 3,530 | +79 | +2.3% | 5,405,400 |
| 2025/02/25 | 3,388 | 3,476 | 3,380 | 3,451 | +22 | +0.6% | 5,695,100 |
| 2025/02/21 | 3,439 | 3,474 | 3,414 | 3,429 | +12 | +0.4% | 4,924,700 |
| 2025/02/20 | 3,453 | 3,464 | 3,393 | 3,417 | -85 | -2.4% | 7,114,300 |
| 2025/02/19 | 3,569 | 3,573 | 3,494 | 3,502 | -119 | -3.3% | 7,406,500 |
| 2025/02/18 | 3,630 | 3,646 | 3,596 | 3,621 | -16 | -0.4% | 2,524,200 |
| 2025/02/17 | 3,646 | 3,690 | 3,617 | 3,637 | -9 | -0.2% | 4,863,600 |
| 2025/02/14 | 3,668 | 3,712 | 3,630 | 3,646 | -92 | -2.5% | 6,384,200 |
| 2025/02/13 | 3,550 | 3,785 | 3,550 | 3,738 | +210 | +6% | 8,174,600 |
| 2025/02/12 | 3,586 | 3,618 | 3,520 | 3,528 | -198 | -5.3% | 9,619,900 |
| 2025/02/10 | 3,800 | 3,805 | 3,718 | 3,726 | -107 | -2.8% | 5,139,900 |
| 2025/02/07 | 3,809 | 3,850 | 3,786 | 3,833 | -18 | -0.5% | 4,943,900 |
| 2025/02/06 | 3,895 | 3,917 | 3,805 | 3,851 | -84 | -2.1% | 8,892,400 |
| 2025/02/05 | 3,925 | 3,980 | 3,898 | 3,935 | -82 | -2% | 6,228,300 |
| 2025/02/04 | 4,174 | 4,182 | 3,998 | 4,017 | -100 | -2.4% | 6,748,200 |
| 2025/02/03 | 4,048 | 4,208 | 3,990 | 4,117 | -160 | -3.7% | 8,325,000 |
| 2025/01/31 | 4,422 | 4,474 | 4,267 | 4,277 | -135 | -3.1% | 6,138,000 |
| 2025/01/30 | 4,343 | 4,413 | 4,331 | 4,412 | +17 | +0.4% | 2,973,500 |
| 2025/01/29 | 4,459 | 4,487 | 4,370 | 4,395 | -57 | -1.3% | 4,201,000 |
| 2025/01/28 | 4,423 | 4,505 | 4,374 | 4,452 | +64 | +1.5% | 4,337,700 |
| 2025/01/27 | 4,400 | 4,447 | 4,385 | 4,388 | +58 | +1.3% | 3,685,600 |
| 2025/01/24 | 4,400 | 4,424 | 4,330 | 4,330 | -98 | -2.2% | 3,833,300 |
| 2025/01/23 | 4,450 | 4,460 | 4,390 | 4,428 | -49 | -1.1% | 3,550,900 |
| 2025/01/22 | 4,518 | 4,564 | 4,461 | 4,477 | +27 | +0.6% | 3,185,500 |
| 2025/01/21 | 4,483 | 4,549 | 4,441 | 4,450 | +33 | +0.7% | 5,406,300 |
| 2025/01/20 | 4,300 | 4,475 | 4,288 | 4,417 | +336 | +8.2% | 13,541,200 |
| 2025/01/17 | 4,060 | 4,081 | 4,015 | 4,081 | -2 | ±0% | 3,853,900 |
1～
50
件表示中 / 3670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 | 372,300円 | +14.3% | +26.5% | 1.61% | 29.15倍 | 4.31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 | 678,800円 | +1.7% | +5.0% | 3.68% | 27.24倍 | 5.87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 | 450,900円 | +7.7% | +206.9% | 4.35% | 60.30倍 | 1.03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 | 791,700円 | +2.2% | +10.2% | 1.52% | 15.25倍 | 1.53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 | 146,100円 | +18.5% | -96.0% | 5.07% | 186.83倍 | 1.71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
