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 |
|---|---|---|---|---|---|---|---|
| 2022/10/26 | 4,456 | 4,562 | 4,448 | 4,541 | +129 | +2.9% | 2,930,800 |
| 2022/10/25 | 4,443 | 4,456 | 4,391 | 4,412 | +56 | +1.3% | 2,559,500 |
| 2022/10/24 | 4,432 | 4,460 | 4,356 | 4,356 | -24 | -0.5% | 2,352,000 |
| 2022/10/21 | 4,388 | 4,436 | 4,335 | 4,380 | -43 | -1% | 2,785,800 |
| 2022/10/20 | 4,363 | 4,441 | 4,356 | 4,423 | -10 | -0.2% | 3,176,700 |
| 2022/10/19 | 4,419 | 4,469 | 4,407 | 4,433 | +10 | +0.2% | 3,136,500 |
| 2022/10/18 | 4,366 | 4,439 | 4,334 | 4,423 | +166 | +3.9% | 4,302,900 |
| 2022/10/17 | 4,332 | 4,350 | 4,234 | 4,257 | -145 | -3.3% | 3,714,400 |
| 2022/10/14 | 4,198 | 4,408 | 4,184 | 4,402 | +252 | +6.1% | 5,618,500 |
| 2022/10/13 | 4,206 | 4,250 | 4,143 | 4,150 | -81 | -1.9% | 3,444,300 |
| 2022/10/12 | 4,221 | 4,293 | 4,200 | 4,231 | +25 | +0.6% | 3,066,700 |
| 2022/10/11 | 4,210 | 4,266 | 4,173 | 4,206 | -71 | -1.7% | 3,659,700 |
| 2022/10/07 | 4,247 | 4,286 | 4,206 | 4,277 | -16 | -0.4% | 3,119,800 |
| 2022/10/06 | 4,306 | 4,361 | 4,261 | 4,293 | +57 | +1.3% | 4,615,600 |
| 2022/10/05 | 4,220 | 4,251 | 4,147 | 4,236 | -1 | ±0% | 4,132,900 |
| 2022/10/04 | 4,159 | 4,240 | 4,116 | 4,237 | +131 | +3.2% | 4,126,100 |
| 2022/10/03 | 4,015 | 4,110 | 3,956 | 4,106 | +64 | +1.6% | 3,892,600 |
| 2022/09/30 | 4,039 | 4,127 | 4,020 | 4,042 | +12 | +0.3% | 5,240,500 |
| 2022/09/29 | 3,991 | 4,073 | 3,989 | 4,030 | +89 | +2.3% | 4,755,600 |
| 2022/09/28 | 4,000 | 4,006 | 3,865 | 3,941 | -56 | -1.4% | 5,464,900 |
| 2022/09/27 | 3,999 | 4,013 | 3,975 | 3,997 | +2 | +0.1% | 3,152,600 |
| 2022/09/26 | 3,994 | 4,053 | 3,960 | 3,995 | -50 | -1.2% | 4,052,900 |
| 2022/09/22 | 4,012 | 4,072 | 3,976 | 4,045 | -8 | -0.2% | 3,187,300 |
| 2022/09/21 | 4,136 | 4,146 | 3,988 | 4,053 | -148 | -3.5% | 4,303,300 |
| 2022/09/20 | 4,251 | 4,278 | 4,192 | 4,201 | -35 | -0.8% | 3,352,100 |
| 2022/09/16 | 4,225 | 4,267 | 4,206 | 4,236 | -17 | -0.4% | 4,305,400 |
| 2022/09/15 | 4,247 | 4,276 | 4,202 | 4,253 | -1 | ±0% | 2,387,900 |
| 2022/09/14 | 4,218 | 4,267 | 4,198 | 4,254 | -100 | -2.3% | 4,372,600 |
| 2022/09/13 | 4,319 | 4,359 | 4,283 | 4,354 | +45 | +1% | 3,214,800 |
| 2022/09/12 | 4,318 | 4,322 | 4,250 | 4,309 | +20 | +0.5% | 2,602,400 |
| 2022/09/09 | 4,305 | 4,373 | 4,253 | 4,289 | -1 | ±0% | 6,091,900 |
| 2022/09/08 | 4,198 | 4,302 | 4,195 | 4,290 | +182 | +4.4% | 4,522,200 |
| 2022/09/07 | 4,179 | 4,198 | 4,092 | 4,108 | -111 | -2.6% | 4,017,900 |
| 2022/09/06 | 4,154 | 4,240 | 4,147 | 4,219 | +82 | +2% | 2,660,100 |
| 2022/09/05 | 4,068 | 4,144 | 4,028 | 4,137 | +8 | +0.2% | 2,870,800 |
| 2022/09/02 | 4,183 | 4,219 | 4,093 | 4,129 | -43 | -1% | 4,076,700 |
| 2022/09/01 | 4,155 | 4,328 | 4,151 | 4,172 | -25 | -0.6% | 4,647,000 |
| 2022/08/31 | 4,181 | 4,234 | 4,160 | 4,197 | -34 | -0.8% | 5,194,900 |
| 2022/08/30 | 4,120 | 4,260 | 4,112 | 4,231 | +123 | +3% | 3,384,700 |
| 2022/08/29 | 4,051 | 4,130 | 4,044 | 4,108 | +2 | ±0% | 3,630,000 |
| 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 |
601～
650
件表示中 / 3676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 | 315,600円 | +14.3% | +26.5% | 1.90% | 24.71倍 | 3.63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 | 635,900円 | +1.7% | +5.0% | 3.93% | 25.52倍 | 5.50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 | 401,500円 | +7.7% | +206.9% | 4.88% | 53.70倍 | 0.91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 | 692,500円 | +2.2% | +10.2% | 1.73% | 13.34倍 | 1.34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 | 125,700円 | +18.5% | -96.0% | 5.89% | 160.74倍 | 1.47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
