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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 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 |
701～
750
件表示中 / 3715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 | 348,500円 | +6.0% | +4.0% | 2.24% | 21.64倍 | 4.00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 | 761,900円 | +1.7% | +5.0% | 3.28% | 30.58倍 | 6.59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 | 429,500円 | -1.1% | +75.3% | 4.66% | 29.42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 | 677,800円 | +2.2% | +10.2% | 1.77% | 13.02倍 | 1.31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 | 139,600円 | +0.9% | +380.2% | 5.59% | 19.23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
