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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 4,483 | 4,549 | 4,441 | 4,450 | +33 | +0.7% | 5,406,300 |
| 2025/01/20 | 4,300 | 4,475 | 4,288 | 4,417 | +336 | +8.2% | 13,541,200 |
| 2025/01/17 | 4,060 | 4,081 | 4,015 | 4,081 | -2 | ±0% | 3,853,900 |
| 2025/01/16 | 4,084 | 4,118 | 4,047 | 4,083 | -6 | -0.1% | 3,620,700 |
| 2025/01/15 | 4,186 | 4,194 | 4,060 | 4,089 | -68 | -1.6% | 4,046,000 |
| 2025/01/14 | 4,135 | 4,180 | 4,090 | 4,157 | +27 | +0.7% | 4,595,900 |
| 2025/01/10 | 4,165 | 4,197 | 4,118 | 4,130 | -61 | -1.5% | 4,075,100 |
| 2025/01/09 | 4,225 | 4,232 | 4,163 | 4,191 | -34 | -0.8% | 3,789,900 |
| 2025/01/08 | 4,309 | 4,345 | 4,221 | 4,225 | -99 | -2.3% | 4,339,700 |
| 2025/01/07 | 4,300 | 4,358 | 4,296 | 4,324 | +24 | +0.6% | 3,602,900 |
| 2025/01/06 | 4,352 | 4,362 | 4,268 | 4,300 | -52 | -1.2% | 4,576,800 |
| 2024/12/30 | 4,432 | 4,437 | 4,331 | 4,352 | -58 | -1.3% | 3,186,300 |
| 2024/12/27 | 4,350 | 4,428 | 4,327 | 4,410 | +89 | +2.1% | 3,476,100 |
| 2024/12/26 | 4,300 | 4,345 | 4,290 | 4,321 | -15 | -0.3% | 3,714,500 |
| 2024/12/25 | 4,400 | 4,400 | 4,303 | 4,336 | -60 | -1.4% | 3,224,800 |
| 2024/12/24 | 4,385 | 4,424 | 4,379 | 4,396 | +15 | +0.3% | 1,830,600 |
| 2024/12/23 | 4,415 | 4,444 | 4,368 | 4,381 | -1 | ±0% | 2,630,200 |
| 2024/12/20 | 4,414 | 4,419 | 4,336 | 4,382 | +30 | +0.7% | 6,967,900 |
| 2024/12/19 | 4,333 | 4,383 | 4,324 | 4,352 | +9 | +0.2% | 3,865,700 |
| 2024/12/18 | 4,275 | 4,383 | 4,265 | 4,343 | +107 | +2.5% | 5,321,800 |
| 2024/12/17 | 4,250 | 4,263 | 4,213 | 4,236 | -18 | -0.4% | 5,050,900 |
| 2024/12/16 | 4,280 | 4,289 | 4,203 | 4,254 | -56 | -1.3% | 5,611,700 |
| 2024/12/13 | 4,373 | 4,413 | 4,262 | 4,310 | -139 | -3.1% | 8,728,100 |
| 2024/12/12 | 4,444 | 4,521 | 4,442 | 4,449 | +15 | +0.3% | 4,517,600 |
| 2024/12/11 | 4,469 | 4,498 | 4,394 | 4,434 | -68 | -1.5% | 6,867,000 |
| 2024/12/10 | 4,622 | 4,662 | 4,502 | 4,502 | -88 | -1.9% | 6,011,200 |
| 2024/12/09 | 4,673 | 4,676 | 4,590 | 4,590 | -92 | -2% | 3,801,500 |
| 2024/12/06 | 4,814 | 4,818 | 4,676 | 4,682 | -62 | -1.3% | 3,802,100 |
| 2024/12/05 | 4,925 | 4,933 | 4,725 | 4,744 | -177 | -3.6% | 6,215,500 |
| 2024/12/04 | 4,924 | 4,943 | 4,877 | 4,921 | -5 | -0.1% | 2,921,000 |
| 2024/12/03 | 4,920 | 4,951 | 4,849 | 4,926 | +55 | +1.1% | 5,330,600 |
| 2024/12/02 | 4,758 | 4,878 | 4,755 | 4,871 | +122 | +2.6% | 3,792,600 |
| 2024/11/29 | 4,703 | 4,760 | 4,651 | 4,749 | +32 | +0.7% | 3,496,100 |
| 2024/11/28 | 4,700 | 4,753 | 4,687 | 4,717 | +75 | +1.6% | 3,132,100 |
| 2024/11/27 | 4,602 | 4,669 | 4,565 | 4,642 | +92 | +2% | 3,918,200 |
| 2024/11/26 | 4,528 | 4,560 | 4,483 | 4,550 | -56 | -1.2% | 3,365,400 |
| 2024/11/25 | 4,500 | 4,627 | 4,488 | 4,606 | +171 | +3.9% | 13,742,300 |
| 2024/11/22 | 4,472 | 4,501 | 4,433 | 4,435 | -48 | -1.1% | 4,382,800 |
| 2024/11/21 | 4,516 | 4,550 | 4,460 | 4,483 | -19 | -0.4% | 4,598,500 |
| 2024/11/20 | 4,600 | 4,625 | 4,483 | 4,502 | -94 | -2% | 4,061,200 |
| 2024/11/19 | 4,536 | 4,608 | 4,501 | 4,596 | +130 | +2.9% | 4,561,300 |
| 2024/11/18 | 4,499 | 4,520 | 4,440 | 4,466 | -149 | -3.2% | 4,746,500 |
| 2024/11/15 | 4,600 | 4,648 | 4,581 | 4,615 | +64 | +1.4% | 4,458,900 |
| 2024/11/14 | 4,625 | 4,666 | 4,530 | 4,551 | -73 | -1.6% | 5,479,000 |
| 2024/11/13 | 4,710 | 4,749 | 4,586 | 4,624 | -226 | -4.7% | 7,631,700 |
| 2024/11/12 | 4,883 | 4,917 | 4,834 | 4,850 | -56 | -1.1% | 4,262,100 |
| 2024/11/11 | 4,880 | 4,910 | 4,859 | 4,906 | +37 | +0.8% | 3,387,900 |
| 2024/11/08 | 4,892 | 4,937 | 4,858 | 4,869 | +3 | +0.1% | 4,747,000 |
| 2024/11/07 | 4,863 | 4,943 | 4,805 | 4,866 | +28 | +0.6% | 5,306,400 |
| 2024/11/06 | 4,845 | 4,905 | 4,830 | 4,838 | -6 | -0.1% | 5,511,600 |
51～
100
件表示中 / 3673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 | 362,000円 | +14.3% | +26.5% | 1.66% | 28.34倍 | 4.17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 | 665,400円 | +1.7% | +5.0% | 3.76% | 26.71倍 | 5.76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 | 447,700円 | +7.7% | +206.9% | 4.38% | 59.88倍 | 1.02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 | 760,400円 | +2.2% | +10.2% | 1.58% | 14.64倍 | 1.47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 | 139,000円 | +18.5% | -96.0% | 5.32% | 177.75倍 | 1.63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
