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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 3,538 | 3,626 | 3,538 | 3,613 | +134 | +3.9% | 3,553,300 |
| 2021/01/06 | 3,472 | 3,561 | 3,462 | 3,479 | -31 | -0.9% | 3,591,200 |
| 2021/01/05 | 3,624 | 3,655 | 3,507 | 3,510 | -105 | -2.9% | 3,685,700 |
| 2021/01/04 | 3,566 | 3,627 | 3,540 | 3,615 | +80 | +2.3% | 2,771,400 |
| 2020/12/30 | 3,547 | 3,588 | 3,524 | 3,535 | -57 | -1.6% | 2,732,500 |
| 2020/12/29 | 3,509 | 3,612 | 3,506 | 3,592 | +127 | +3.7% | 3,684,600 |
| 2020/12/28 | 3,423 | 3,485 | 3,401 | 3,465 | +89 | +2.6% | 1,980,900 |
| 2020/12/25 | 3,423 | 3,424 | 3,376 | 3,376 | -27 | -0.8% | 864,900 |
| 2020/12/24 | 3,440 | 3,456 | 3,391 | 3,403 | +2 | +0.1% | 1,622,000 |
| 2020/12/23 | 3,347 | 3,422 | 3,330 | 3,401 | +96 | +2.9% | 2,852,700 |
| 2020/12/22 | 3,309 | 3,344 | 3,286 | 3,305 | -6 | -0.2% | 1,795,400 |
| 2020/12/21 | 3,300 | 3,368 | 3,272 | 3,311 | -22 | -0.7% | 2,136,400 |
| 2020/12/18 | 3,349 | 3,382 | 3,307 | 3,333 | -14 | -0.4% | 4,309,600 |
| 2020/12/17 | 3,458 | 3,458 | 3,321 | 3,347 | -154 | -4.4% | 3,226,800 |
| 2020/12/16 | 3,431 | 3,520 | 3,424 | 3,501 | +82 | +2.4% | 3,454,500 |
| 2020/12/15 | 3,345 | 3,462 | 3,342 | 3,419 | +70 | +2.1% | 2,846,700 |
| 2020/12/14 | 3,370 | 3,416 | 3,345 | 3,349 | -38 | -1.1% | 5,340,000 |
| 2020/12/11 | 3,375 | 3,403 | 3,358 | 3,387 | -8 | -0.2% | 4,869,500 |
| 2020/12/10 | 3,348 | 3,403 | 3,340 | 3,395 | -12 | -0.4% | 2,778,200 |
| 2020/12/09 | 3,373 | 3,409 | 3,369 | 3,407 | +34 | +1% | 3,484,900 |
| 2020/12/08 | 3,449 | 3,454 | 3,365 | 3,373 | -111 | -3.2% | 3,810,500 |
| 2020/12/07 | 3,478 | 3,512 | 3,470 | 3,484 | +25 | +0.7% | 2,533,800 |
| 2020/12/04 | 3,506 | 3,517 | 3,431 | 3,459 | -52 | -1.5% | 4,685,500 |
| 2020/12/03 | 3,661 | 3,698 | 3,507 | 3,511 | -142 | -3.9% | 5,925,900 |
| 2020/12/02 | 3,674 | 3,713 | 3,639 | 3,653 | -17 | -0.5% | 4,774,300 |
| 2020/12/01 | 3,719 | 3,747 | 3,613 | 3,670 | -24 | -0.6% | 4,603,200 |
| 2020/11/30 | 3,900 | 3,945 | 3,671 | 3,694 | -192 | -4.9% | 8,969,600 |
| 2020/11/27 | 3,816 | 3,948 | 3,807 | 3,886 | +113 | +3% | 5,496,800 |
| 2020/11/26 | 3,645 | 3,778 | 3,630 | 3,773 | +72 | +1.9% | 2,586,100 |
| 2020/11/25 | 3,699 | 3,799 | 3,688 | 3,701 | +58 | +1.6% | 4,254,400 |
| 2020/11/24 | 3,577 | 3,685 | 3,575 | 3,643 | +107 | +3% | 4,253,800 |
| 2020/11/20 | 3,577 | 3,590 | 3,514 | 3,536 | -64 | -1.8% | 3,159,600 |
| 2020/11/19 | 3,508 | 3,600 | 3,498 | 3,600 | +93 | +2.7% | 4,319,400 |
| 2020/11/18 | 3,478 | 3,535 | 3,473 | 3,507 | -22 | -0.6% | 2,761,200 |
| 2020/11/17 | 3,522 | 3,540 | 3,446 | 3,529 | +24 | +0.7% | 3,253,700 |
| 2020/11/16 | 3,475 | 3,527 | 3,449 | 3,505 | +50 | +1.4% | 3,477,000 |
| 2020/11/13 | 3,498 | 3,504 | 3,428 | 3,455 | -41 | -1.2% | 4,017,500 |
| 2020/11/12 | 3,497 | 3,535 | 3,452 | 3,496 | +22 | +0.6% | 4,909,200 |
| 2020/11/11 | 3,390 | 3,474 | 3,365 | 3,474 | +137 | +4.1% | 6,062,700 |
| 2020/11/10 | 3,340 | 3,360 | 3,262 | 3,337 | -7 | -0.2% | 5,388,400 |
| 2020/11/09 | 3,200 | 3,350 | 3,194 | 3,344 | +159 | +5% | 4,948,600 |
| 2020/11/06 | 3,182 | 3,236 | 3,175 | 3,185 | -9 | -0.3% | 4,587,800 |
| 2020/11/05 | 3,078 | 3,194 | 3,059 | 3,194 | +205.5 | +6.9% | 5,410,900 |
| 2020/11/04 | 2,928 | 3,019 | 2,913 | 2,988.5 | +133 | +4.7% | 5,220,900 |
| 2020/11/02 | 2,831.5 | 2,890 | 2,787 | 2,855.5 | +107.5 | +3.9% | 5,305,700 |
| 2020/10/30 | 2,750 | 2,794 | 2,630 | 2,748 | +25.5 | +0.9% | 4,991,000 |
| 2020/10/29 | 2,662.5 | 2,762 | 2,660 | 2,722.5 | +60 | +2.3% | 2,385,200 |
| 2020/10/28 | 2,643.5 | 2,679 | 2,622 | 2,662.5 | -27.5 | -1% | 2,114,800 |
| 2020/10/27 | 2,673 | 2,690 | 2,650.5 | 2,690 | +10 | +0.4% | 1,765,900 |
| 2020/10/26 | 2,677 | 2,716.5 | 2,676 | 2,680 | -4 | -0.1% | 1,133,000 |
951～
1000
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
