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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 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 |
| 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 |
651～
700
件表示中 / 3705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 | 376,400円 | +6.0% | +4.0% | 2.07% | 23.37倍 | 4.32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 | 756,000円 | +1.7% | +5.0% | 3.31% | 30.35倍 | 6.54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 | 416,500円 | -1.1% | +75.3% | 4.80% | 28.53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 | 665,000円 | +2.2% | +10.2% | 1.80% | 12.77倍 | 1.28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 | 139,300円 | +0.9% | +380.2% | 5.60% | 19.18倍 | 1.65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
