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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 4,103 | 4,169 | 4,086 | 4,106 | -57 | -1.4% | 2,760,100 |
| 2022/08/25 | 4,080 | 4,210 | 4,078 | 4,163 | +183 | +4.6% | 4,338,900 |
| 2022/08/24 | 3,990 | 4,017 | 3,964 | 3,980 | -22 | -0.5% | 2,591,500 |
| 2022/08/23 | 4,057 | 4,083 | 3,989 | 4,002 | -72 | -1.8% | 3,934,300 |
| 2022/08/22 | 3,976 | 4,089 | 3,952 | 4,074 | +109 | +2.7% | 3,711,400 |
| 2022/08/19 | 4,014 | 4,029 | 3,948 | 3,965 | -119 | -2.9% | 4,499,200 |
| 2022/08/18 | 4,124 | 4,136 | 4,082 | 4,084 | -51 | -1.2% | 3,714,900 |
| 2022/08/17 | 4,157 | 4,185 | 4,092 | 4,135 | -34 | -0.8% | 4,393,600 |
| 2022/08/16 | 4,200 | 4,203 | 4,040 | 4,169 | -42 | -1% | 6,262,100 |
| 2022/08/15 | 4,250 | 4,306 | 4,155 | 4,211 | +534 | +14.5% | 13,722,100 |
| 2022/08/12 | 3,660 | 3,680 | 3,582 | 3,677 | +45 | +1.2% | 5,838,400 |
| 2022/08/10 | 3,659 | 3,669 | 3,607 | 3,632 | +31 | +0.9% | 2,957,500 |
| 2022/08/09 | 3,625 | 3,646 | 3,577 | 3,601 | -42 | -1.2% | 2,944,000 |
| 2022/08/08 | 3,500 | 3,694 | 3,499 | 3,643 | +179 | +5.2% | 5,032,400 |
| 2022/08/05 | 3,383 | 3,464 | 3,376 | 3,464 | +57 | +1.7% | 4,210,000 |
| 2022/08/04 | 3,299 | 3,413 | 3,291 | 3,407 | +160 | +4.9% | 4,418,200 |
| 2022/08/03 | 3,215 | 3,275 | 3,207 | 3,247 | -5 | -0.2% | 4,658,900 |
| 2022/08/02 | 3,385 | 3,391 | 3,242 | 3,252 | -171 | -5% | 4,650,900 |
| 2022/08/01 | 3,537 | 3,537 | 3,392 | 3,423 | -100 | -2.8% | 4,185,300 |
| 2022/07/29 | 3,600 | 3,606 | 3,472 | 3,523 | -66 | -1.8% | 3,913,900 |
| 2022/07/28 | 3,528 | 3,590 | 3,512 | 3,589 | +18 | +0.5% | 3,393,700 |
| 2022/07/27 | 3,520 | 3,599 | 3,516 | 3,571 | +57 | +1.6% | 2,924,700 |
| 2022/07/26 | 3,510 | 3,524 | 3,478 | 3,514 | -11 | -0.3% | 1,696,500 |
| 2022/07/25 | 3,510 | 3,542 | 3,487 | 3,525 | +16 | +0.5% | 2,681,200 |
| 2022/07/22 | 3,605 | 3,615 | 3,506 | 3,509 | -99 | -2.7% | 3,840,300 |
| 2022/07/21 | 3,535 | 3,611 | 3,508 | 3,608 | +22 | +0.6% | 2,958,300 |
| 2022/07/20 | 3,568 | 3,609 | 3,541 | 3,586 | +78 | +2.2% | 4,431,600 |
| 2022/07/19 | 3,609 | 3,610 | 3,395 | 3,508 | -106 | -2.9% | 5,166,200 |
| 2022/07/15 | 3,622 | 3,656 | 3,587 | 3,614 | -10 | -0.3% | 2,813,600 |
| 2022/07/14 | 3,604 | 3,635 | 3,560 | 3,624 | -2 | -0.1% | 2,625,700 |
| 2022/07/13 | 3,560 | 3,644 | 3,557 | 3,626 | +27 | +0.8% | 3,150,300 |
| 2022/07/12 | 3,601 | 3,662 | 3,587 | 3,599 | +3 | +0.1% | 4,074,100 |
| 2022/07/11 | 3,508 | 3,603 | 3,504 | 3,596 | +153 | +4.4% | 4,342,000 |
| 2022/07/08 | 3,505 | 3,518 | 3,431 | 3,443 | -78 | -2.2% | 4,723,800 |
| 2022/07/07 | 3,500 | 3,521 | 3,426 | 3,521 | +46 | +1.3% | 4,105,800 |
| 2022/07/06 | 3,480 | 3,556 | 3,433 | 3,475 | +16 | +0.5% | 5,013,900 |
| 2022/07/05 | 3,481 | 3,481 | 3,396 | 3,459 | +48 | +1.4% | 3,123,400 |
| 2022/07/04 | 3,415 | 3,447 | 3,356 | 3,411 | +35 | +1% | 2,504,300 |
| 2022/07/01 | 3,466 | 3,480 | 3,371 | 3,376 | -61 | -1.8% | 4,194,200 |
| 2022/06/30 | 3,434 | 3,478 | 3,408 | 3,437 | +40 | +1.2% | 6,452,900 |
| 2022/06/29 | 3,423 | 3,443 | 3,383 | 3,397 | -24 | -0.7% | 5,512,800 |
| 2022/06/28 | 3,393 | 3,421 | 3,365 | 3,421 | +98 | +2.9% | 5,386,900 |
| 2022/06/27 | 3,301 | 3,349 | 3,278 | 3,323 | +11 | +0.3% | 3,979,700 |
| 2022/06/24 | 3,293 | 3,337 | 3,273 | 3,312 | +74 | +2.3% | 5,596,800 |
| 2022/06/23 | 3,200 | 3,248 | 3,187 | 3,238 | +38 | +1.2% | 3,779,900 |
| 2022/06/22 | 3,163 | 3,229 | 3,149 | 3,200 | +58 | +1.8% | 3,440,300 |
| 2022/06/21 | 3,090 | 3,164 | 3,089 | 3,142 | +92 | +3% | 4,074,900 |
| 2022/06/20 | 3,050 | 3,082 | 3,013 | 3,050 | -10 | -0.3% | 2,923,300 |
| 2022/06/17 | 3,040 | 3,098 | 3,017 | 3,060 | -47 | -1.5% | 6,026,400 |
| 2022/06/16 | 3,151 | 3,175 | 3,104 | 3,107 | +26 | +0.8% | 3,732,100 |
551～
600
件表示中 / 3586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 | 443,500円 | +14.3% | +20.1% | 1.35% | 37.27倍 | 5.17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 | 627,000円 | +3.5% | +21.7% | 1.31% | 26.59倍 | 5.89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 | 411,300円 | +5.1% | +76.2% | 4.77% | 95.87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 | 891,000円 | +14.4% | +120.8% | 1.35% | 20.00倍 | 1.83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 | 156,200円 | +12.2% | +180.3% | 4.74% | 55.93倍 | 1.83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
