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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 4,553 | 4,562 | 4,423 | 4,489 | -90 | -2% | 3,785,200 |
| 2023/03/17 | 4,500 | 4,579 | 4,494 | 4,579 | +159 | +3.6% | 4,739,100 |
| 2023/03/16 | 4,309 | 4,420 | 4,274 | 4,420 | +62 | +1.4% | 4,194,300 |
| 2023/03/15 | 4,394 | 4,402 | 4,312 | 4,358 | +6 | +0.1% | 3,243,600 |
| 2023/03/14 | 4,298 | 4,394 | 4,265 | 4,352 | +1 | ±0% | 4,355,100 |
| 2023/03/13 | 4,392 | 4,404 | 4,276 | 4,351 | -67 | -1.5% | 2,614,100 |
| 2023/03/10 | 4,431 | 4,474 | 4,399 | 4,418 | -83 | -1.8% | 5,232,700 |
| 2023/03/09 | 4,482 | 4,534 | 4,425 | 4,501 | +89 | +2% | 3,876,400 |
| 2023/03/08 | 4,405 | 4,427 | 4,367 | 4,412 | -4 | -0.1% | 2,783,400 |
| 2023/03/07 | 4,396 | 4,425 | 4,385 | 4,416 | -15 | -0.3% | 3,074,300 |
| 2023/03/06 | 4,418 | 4,480 | 4,412 | 4,431 | -37 | -0.8% | 2,843,600 |
| 2023/03/03 | 4,240 | 4,470 | 4,207 | 4,468 | +218 | +5.1% | 5,120,900 |
| 2023/03/02 | 4,237 | 4,265 | 4,180 | 4,250 | +30 | +0.7% | 2,842,900 |
| 2023/03/01 | 4,222 | 4,248 | 4,152 | 4,220 | -63 | -1.5% | 3,132,600 |
| 2023/02/28 | 4,339 | 4,392 | 4,275 | 4,283 | -41 | -0.9% | 3,579,400 |
| 2023/02/27 | 4,312 | 4,324 | 4,285 | 4,324 | +1 | ±0% | 1,827,500 |
| 2023/02/24 | 4,392 | 4,401 | 4,244 | 4,323 | -94 | -2.1% | 4,148,500 |
| 2023/02/22 | 4,323 | 4,440 | 4,299 | 4,417 | +142 | +3.3% | 5,105,600 |
| 2023/02/21 | 4,235 | 4,289 | 4,233 | 4,275 | -2 | ±0% | 1,889,800 |
| 2023/02/20 | 4,306 | 4,336 | 4,242 | 4,277 | -23 | -0.5% | 2,599,900 |
| 2023/02/17 | 4,300 | 4,336 | 4,240 | 4,300 | +53 | +1.2% | 2,818,500 |
| 2023/02/16 | 4,185 | 4,279 | 4,176 | 4,247 | +68 | +1.6% | 2,804,800 |
| 2023/02/15 | 4,170 | 4,189 | 4,146 | 4,179 | -27 | -0.6% | 1,820,900 |
| 2023/02/14 | 4,233 | 4,255 | 4,158 | 4,206 | +36 | +0.9% | 2,462,500 |
| 2023/02/13 | 4,214 | 4,222 | 4,140 | 4,170 | -69 | -1.6% | 1,803,700 |
| 2023/02/10 | 4,320 | 4,338 | 4,210 | 4,239 | -11 | -0.3% | 4,512,500 |
| 2023/02/09 | 4,180 | 4,254 | 4,171 | 4,250 | +57 | +1.4% | 3,122,300 |
| 2023/02/08 | 4,130 | 4,215 | 4,128 | 4,193 | +123 | +3% | 3,367,700 |
| 2023/02/07 | 4,095 | 4,116 | 4,046 | 4,070 | -17 | -0.4% | 2,594,300 |
| 2023/02/06 | 4,118 | 4,128 | 4,051 | 4,087 | +26 | +0.6% | 2,436,900 |
| 2023/02/03 | 4,040 | 4,102 | 3,993 | 4,061 | +21 | +0.5% | 3,942,500 |
| 2023/02/02 | 4,049 | 4,086 | 4,013 | 4,040 | -54 | -1.3% | 3,334,200 |
| 2023/02/01 | 4,035 | 4,097 | 3,993 | 4,094 | +30 | +0.7% | 5,182,200 |
| 2023/01/31 | 4,250 | 4,303 | 4,041 | 4,064 | -210 | -4.9% | 5,926,700 |
| 2023/01/30 | 4,387 | 4,404 | 4,241 | 4,274 | -61 | -1.4% | 3,211,100 |
| 2023/01/27 | 4,426 | 4,430 | 4,329 | 4,335 | -42 | -1% | 2,572,100 |
| 2023/01/26 | 4,361 | 4,413 | 4,352 | 4,377 | -13 | -0.3% | 2,562,000 |
| 2023/01/25 | 4,329 | 4,395 | 4,324 | 4,390 | +35 | +0.8% | 2,748,300 |
| 2023/01/24 | 4,310 | 4,377 | 4,282 | 4,355 | +85 | +2% | 3,668,500 |
| 2023/01/23 | 4,245 | 4,292 | 4,203 | 4,270 | +62 | +1.5% | 2,803,000 |
| 2023/01/20 | 4,158 | 4,210 | 4,121 | 4,208 | +43 | +1% | 2,261,500 |
| 2023/01/19 | 4,248 | 4,248 | 4,142 | 4,165 | -86 | -2% | 2,638,900 |
| 2023/01/18 | 4,125 | 4,277 | 4,125 | 4,251 | +169 | +4.1% | 4,183,600 |
| 2023/01/17 | 4,071 | 4,106 | 4,019 | 4,082 | -9 | -0.2% | 2,499,200 |
| 2023/01/16 | 4,131 | 4,131 | 4,045 | 4,091 | -43 | -1% | 3,392,200 |
| 2023/01/13 | 4,034 | 4,146 | 4,001 | 4,134 | +90 | +2.2% | 4,878,700 |
| 2023/01/12 | 3,976 | 4,047 | 3,940 | 4,044 | +92 | +2.3% | 4,412,900 |
| 2023/01/11 | 4,020 | 4,041 | 3,926 | 3,952 | -78 | -1.9% | 4,423,300 |
| 2023/01/10 | 4,183 | 4,199 | 3,985 | 4,030 | -35 | -0.9% | 6,718,000 |
| 2023/01/06 | 3,908 | 4,080 | 3,901 | 4,065 | +138 | +3.5% | 4,763,300 |
501～
550
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 | 348,300円 | +14.3% | +26.5% | 1.72% | 27.27倍 | 4.01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 | 647,300円 | +1.7% | +5.0% | 3.86% | 25.98倍 | 5.60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 | 425,500円 | +7.7% | +206.9% | 4.61% | 56.91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 | 730,000円 | +2.2% | +10.2% | 1.64% | 14.05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 | 132,400円 | +18.5% | -96.0% | 5.59% | 169.31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
