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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 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 |
| 2025/04/30 | 3,575 | 3,661 | 3,570 | 3,644 | +131 | +3.7% | 7,958,300 |
| 2025/04/28 | 3,563 | 3,604 | 3,500 | 3,513 | -10 | -0.3% | 6,864,100 |
| 2025/04/25 | 3,321 | 3,599 | 3,290 | 3,523 | +207 | +6.2% | 11,776,100 |
| 2025/04/24 | 3,313 | 3,335 | 3,271 | 3,316 | +28 | +0.9% | 4,725,600 |
| 2025/04/23 | 3,303 | 3,349 | 3,273 | 3,288 | +55 | +1.7% | 5,330,900 |
| 2025/04/22 | 3,200 | 3,251 | 3,175 | 3,233 | +49 | +1.5% | 5,571,000 |
| 2025/04/21 | 3,200 | 3,243 | 3,176 | 3,184 | -30 | -0.9% | 2,844,200 |
| 2025/04/18 | 3,142 | 3,228 | 3,110 | 3,214 | +114 | +3.7% | 4,283,100 |
| 2025/04/17 | 3,100 | 3,129 | 3,082 | 3,100 | -24 | -0.8% | 5,438,300 |
| 2025/04/16 | 3,191 | 3,210 | 3,108 | 3,124 | -92 | -2.9% | 7,116,800 |
| 2025/04/15 | 3,200 | 3,272 | 3,196 | 3,216 | +42 | +1.3% | 5,569,300 |
| 2025/04/14 | 3,128 | 3,222 | 3,126 | 3,174 | +69 | +2.2% | 4,377,900 |
| 2025/04/11 | 3,088 | 3,153 | 3,036 | 3,105 | -184 | -5.6% | 9,269,500 |
| 2025/04/10 | 3,366 | 3,400 | 3,261 | 3,289 | +133 | +4.2% | 7,381,400 |
| 2025/04/09 | 3,300 | 3,338 | 3,132 | 3,156 | -200 | -6% | 11,528,000 |
| 2025/04/08 | 3,442 | 3,494 | 3,337 | 3,356 | -19 | -0.6% | 8,911,700 |
| 2025/04/07 | 3,358 | 3,498 | 3,293 | 3,375 | -245 | -6.8% | 9,554,300 |
| 2025/04/04 | 3,632 | 3,790 | 3,620 | 3,620 | -12 | -0.3% | 10,748,100 |
| 2025/04/03 | 3,442 | 3,700 | 3,426 | 3,632 | +50 | +1.4% | 10,285,700 |
| 2025/04/02 | 3,716 | 3,749 | 3,582 | 3,582 | -141 | -3.8% | 7,317,600 |
| 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 |
1～
50
件表示中 / 3705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 | 376,400円 | +6.0% | +4.0% | 2.07% | 23.37倍 | 4.32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 | 756,000円 | +1.7% | +5.0% | 3.31% | 30.35倍 | 6.54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 | -1.1% | +75.3% | 4.80% | 28.53倍 | 0.94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 | 665,000円 | +2.2% | +10.2% | 1.80% | 12.77倍 | 1.28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 | 139,300円 | +0.9% | +380.2% | 5.60% | 19.18倍 | 1.65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
