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 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 4,642 | 4,719 | 4,615 | 4,711 | +73 | +1.6% | 4,033,000 |
| 2023/06/01 | 4,560 | 4,641 | 4,542 | 4,638 | +98 | +2.2% | 4,169,700 |
| 2023/05/31 | 4,506 | 4,551 | 4,445 | 4,540 | -30 | -0.7% | 16,320,600 |
| 2023/05/30 | 4,585 | 4,623 | 4,538 | 4,570 | +26 | +0.6% | 3,353,000 |
| 2023/05/29 | 4,577 | 4,608 | 4,507 | 4,544 | +37 | +0.8% | 4,797,800 |
| 2023/05/26 | 4,571 | 4,590 | 4,492 | 4,507 | -74 | -1.6% | 4,223,900 |
| 2023/05/25 | 4,725 | 4,737 | 4,572 | 4,581 | -210 | -4.4% | 5,156,600 |
| 2023/05/24 | 4,822 | 4,835 | 4,782 | 4,791 | -80 | -1.6% | 2,824,300 |
| 2023/05/23 | 4,945 | 4,969 | 4,815 | 4,871 | -4 | -0.1% | 3,518,100 |
| 2023/05/22 | 4,931 | 4,967 | 4,815 | 4,875 | -96 | -1.9% | 3,854,000 |
| 2023/05/19 | 4,887 | 4,981 | 4,843 | 4,971 | +111 | +2.3% | 4,034,300 |
| 2023/05/18 | 4,836 | 4,889 | 4,825 | 4,860 | +39 | +0.8% | 2,901,100 |
| 2023/05/17 | 4,800 | 4,833 | 4,787 | 4,821 | +51 | +1.1% | 2,994,100 |
| 2023/05/16 | 4,725 | 4,794 | 4,702 | 4,770 | +94 | +2% | 4,189,100 |
| 2023/05/15 | 4,644 | 4,684 | 4,583 | 4,676 | +76 | +1.7% | 3,411,500 |
| 2023/05/12 | 4,525 | 4,600 | 4,505 | 4,600 | +85 | +1.9% | 4,996,900 |
| 2023/05/11 | 4,431 | 4,535 | 4,426 | 4,515 | +83 | +1.9% | 4,234,700 |
| 2023/05/10 | 4,551 | 4,552 | 4,430 | 4,432 | -151 | -3.3% | 4,574,700 |
| 2023/05/09 | 4,520 | 4,616 | 4,504 | 4,583 | +18 | +0.4% | 4,388,000 |
| 2023/05/08 | 4,637 | 4,657 | 4,517 | 4,565 | -122 | -2.6% | 4,857,100 |
| 2023/05/02 | 4,675 | 4,705 | 4,637 | 4,687 | +82 | +1.8% | 3,461,400 |
| 2023/05/01 | 4,616 | 4,667 | 4,598 | 4,605 | -42 | -0.9% | 3,366,400 |
| 2023/04/28 | 4,749 | 4,806 | 4,538 | 4,647 | -63 | -1.3% | 6,490,400 |
| 2023/04/27 | 4,650 | 4,721 | 4,505 | 4,710 | +1 | ±0% | 6,014,700 |
| 2023/04/26 | 4,772 | 4,786 | 4,661 | 4,709 | -90 | -1.9% | 3,634,800 |
| 2023/04/25 | 4,851 | 4,918 | 4,785 | 4,799 | -21 | -0.4% | 3,527,700 |
| 2023/04/24 | 4,816 | 4,820 | 4,761 | 4,820 | +70 | +1.5% | 2,854,800 |
| 2023/04/21 | 4,746 | 4,769 | 4,723 | 4,750 | -15 | -0.3% | 2,648,500 |
| 2023/04/20 | 4,770 | 4,799 | 4,747 | 4,765 | -44 | -0.9% | 2,607,500 |
| 2023/04/19 | 4,834 | 4,834 | 4,760 | 4,809 | +23 | +0.5% | 2,806,000 |
| 2023/04/18 | 4,790 | 4,819 | 4,770 | 4,786 | +34 | +0.7% | 3,155,200 |
| 2023/04/17 | 4,701 | 4,754 | 4,685 | 4,752 | +22 | +0.5% | 2,361,000 |
| 2023/04/14 | 4,739 | 4,766 | 4,708 | 4,730 | +11 | +0.2% | 5,060,700 |
| 2023/04/13 | 4,620 | 4,728 | 4,601 | 4,719 | +99 | +2.1% | 4,381,700 |
| 2023/04/12 | 4,625 | 4,636 | 4,587 | 4,620 | +65 | +1.4% | 3,399,600 |
| 2023/04/11 | 4,600 | 4,614 | 4,522 | 4,555 | -80 | -1.7% | 4,347,700 |
| 2023/04/10 | 4,585 | 4,638 | 4,557 | 4,635 | +104 | +2.3% | 2,749,600 |
| 2023/04/07 | 4,574 | 4,581 | 4,496 | 4,531 | -62 | -1.3% | 3,669,800 |
| 2023/04/06 | 4,612 | 4,613 | 4,568 | 4,593 | +26 | +0.6% | 4,755,000 |
| 2023/04/05 | 4,762 | 4,774 | 4,555 | 4,567 | -205 | -4.3% | 4,857,400 |
| 2023/04/04 | 4,830 | 4,839 | 4,762 | 4,772 | -58 | -1.2% | 4,217,000 |
| 2023/04/03 | 4,821 | 4,869 | 4,793 | 4,830 | +8 | +0.2% | 2,779,700 |
| 2023/03/31 | 4,790 | 4,864 | 4,770 | 4,822 | +84 | +1.8% | 5,210,800 |
| 2023/03/30 | 4,695 | 4,791 | 4,690 | 4,738 | +98 | +2.1% | 4,399,200 |
| 2023/03/29 | 4,650 | 4,650 | 4,562 | 4,640 | -10 | -0.2% | 5,194,100 |
| 2023/03/28 | 4,754 | 4,761 | 4,615 | 4,650 | -44 | -0.9% | 3,025,200 |
| 2023/03/27 | 4,740 | 4,746 | 4,650 | 4,694 | +24 | +0.5% | 2,412,100 |
| 2023/03/24 | 4,615 | 4,691 | 4,593 | 4,670 | +36 | +0.8% | 2,864,200 |
| 2023/03/23 | 4,604 | 4,638 | 4,537 | 4,634 | -36 | -0.8% | 3,302,200 |
| 2023/03/22 | 4,559 | 4,715 | 4,552 | 4,670 | +181 | +4% | 5,259,600 |
451～
500
件表示中 / 3673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 | 346,700円 | +14.3% | +26.5% | 1.73% | 27.14倍 | 3.99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 | 643,900円 | +1.7% | +5.0% | 3.88% | 25.85倍 | 5.57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 | 424,100円 | +7.7% | +206.9% | 4.62% | 56.72倍 | 0.97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 | 727,400円 | +2.2% | +10.2% | 1.65% | 14.00倍 | 1.41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 | 131,900円 | +18.5% | -96.0% | 5.61% | 168.67倍 | 1.55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
