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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 3,074 | 3,109 | 3,040 | 3,081 | +8 | +0.3% | 4,639,700 |
| 2022/06/14 | 3,259 | 3,295 | 3,062 | 3,073 | -232 | -7% | 6,365,800 |
| 2022/06/13 | 3,319 | 3,329 | 3,274 | 3,305 | -65 | -1.9% | 4,467,600 |
| 2022/06/10 | 3,503 | 3,513 | 3,360 | 3,370 | -143 | -4.1% | 5,159,400 |
| 2022/06/09 | 3,494 | 3,558 | 3,487 | 3,513 | +13 | +0.4% | 5,338,200 |
| 2022/06/08 | 3,370 | 3,515 | 3,358 | 3,500 | +150 | +4.5% | 5,354,600 |
| 2022/06/07 | 3,380 | 3,387 | 3,310 | 3,350 | -50 | -1.5% | 5,270,900 |
| 2022/06/06 | 3,261 | 3,444 | 3,256 | 3,400 | +120 | +3.7% | 6,269,000 |
| 2022/06/03 | 3,305 | 3,305 | 3,251 | 3,280 | +17 | +0.5% | 3,676,600 |
| 2022/06/02 | 3,322 | 3,333 | 3,215 | 3,263 | +11 | +0.3% | 4,994,500 |
| 2022/06/01 | 3,413 | 3,445 | 3,238 | 3,252 | -167 | -4.9% | 6,165,100 |
| 2022/05/31 | 3,450 | 3,516 | 3,419 | 3,419 | -45 | -1.3% | 16,350,600 |
| 2022/05/30 | 3,460 | 3,515 | 3,403 | 3,464 | +64 | +1.9% | 6,369,000 |
| 2022/05/27 | 3,497 | 3,497 | 3,379 | 3,400 | -62 | -1.8% | 4,695,500 |
| 2022/05/26 | 3,430 | 3,507 | 3,427 | 3,462 | -13 | -0.4% | 4,773,500 |
| 2022/05/25 | 3,398 | 3,500 | 3,377 | 3,475 | +105 | +3.1% | 7,084,500 |
| 2022/05/24 | 3,349 | 3,400 | 3,331 | 3,370 | -27 | -0.8% | 4,883,500 |
| 2022/05/23 | 3,351 | 3,398 | 3,321 | 3,397 | +86 | +2.6% | 5,020,300 |
| 2022/05/20 | 3,301 | 3,324 | 3,268 | 3,311 | +34 | +1% | 6,187,000 |
| 2022/05/19 | 3,220 | 3,282 | 3,213 | 3,277 | -48 | -1.4% | 4,463,500 |
| 2022/05/18 | 3,331 | 3,382 | 3,311 | 3,325 | -7 | -0.2% | 3,677,600 |
| 2022/05/17 | 3,407 | 3,456 | 3,327 | 3,332 | -9 | -0.3% | 4,578,600 |
| 2022/05/16 | 3,350 | 3,398 | 3,324 | 3,341 | +39 | +1.2% | 3,567,200 |
| 2022/05/13 | 3,249 | 3,304 | 3,222 | 3,302 | +119 | +3.7% | 6,141,500 |
| 2022/05/12 | 3,177 | 3,200 | 3,105 | 3,183 | -6 | -0.2% | 4,402,100 |
| 2022/05/11 | 3,268 | 3,337 | 3,163 | 3,189 | -99 | -3% | 4,616,800 |
| 2022/05/10 | 3,280 | 3,327 | 3,237 | 3,288 | +5 | +0.2% | 4,026,200 |
| 2022/05/09 | 3,393 | 3,413 | 3,278 | 3,283 | -132 | -3.9% | 5,700,400 |
| 2022/05/06 | 3,333 | 3,418 | 3,317 | 3,415 | +119 | +3.6% | 7,318,700 |
| 2022/05/02 | 3,250 | 3,349 | 3,246 | 3,296 | +34 | +1% | 7,667,400 |
| 2022/04/28 | 3,132 | 3,274 | 3,117 | 3,262 | +225 | +7.4% | 11,397,900 |
| 2022/04/27 | 2,918 | 3,037 | 2,907 | 3,037 | +84.5 | +2.9% | 7,223,900 |
| 2022/04/26 | 2,942 | 2,972 | 2,924.5 | 2,952.5 | +9.5 | +0.3% | 3,149,100 |
| 2022/04/25 | 2,914 | 2,954.5 | 2,903 | 2,943 | +3 | +0.1% | 3,691,800 |
| 2022/04/22 | 2,914 | 2,954 | 2,897.5 | 2,940 | -10 | -0.3% | 3,313,100 |
| 2022/04/21 | 2,915 | 2,959.5 | 2,910 | 2,950 | +53.5 | +1.8% | 3,825,600 |
| 2022/04/20 | 2,883.5 | 2,934 | 2,845 | 2,896.5 | +48.5 | +1.7% | 4,586,100 |
| 2022/04/19 | 2,900.5 | 2,911 | 2,834.5 | 2,848 | -46.5 | -1.6% | 3,243,100 |
| 2022/04/18 | 2,924.5 | 2,928 | 2,862.5 | 2,894.5 | -56.5 | -1.9% | 2,128,000 |
| 2022/04/15 | 2,937.5 | 2,960.5 | 2,910.5 | 2,951 | -21 | -0.7% | 3,089,300 |
| 2022/04/14 | 2,921.5 | 2,989.5 | 2,918 | 2,972 | +46 | +1.6% | 3,744,200 |
| 2022/04/13 | 2,842 | 2,927 | 2,842 | 2,926 | +34 | +1.2% | 4,256,000 |
| 2022/04/12 | 2,920.5 | 2,934 | 2,857.5 | 2,892 | -58 | -2% | 4,093,600 |
| 2022/04/11 | 2,940 | 3,011 | 2,913 | 2,950 | +38.5 | +1.3% | 8,694,000 |
| 2022/04/08 | 2,888.5 | 2,935 | 2,866.5 | 2,911.5 | +79.5 | +2.8% | 8,150,100 |
| 2022/04/07 | 2,748 | 2,838 | 2,722.5 | 2,832 | +79 | +2.9% | 6,114,900 |
| 2022/04/06 | 2,735 | 2,770 | 2,704.5 | 2,753 | +6 | +0.2% | 4,108,700 |
| 2022/04/05 | 2,781.5 | 2,792 | 2,696.5 | 2,747 | -20.5 | -0.7% | 3,738,700 |
| 2022/04/04 | 2,703.5 | 2,770 | 2,689.5 | 2,767.5 | +90.5 | +3.4% | 3,099,500 |
| 2022/04/01 | 2,646.5 | 2,686.5 | 2,622 | 2,677 | -3 | -0.1% | 3,387,400 |
601～
650
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
