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 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 3,259 | 3,305 | 3,245 | 3,304 | -12 | -0.4% | 2,522,300 |
| 2021/02/18 | 3,333 | 3,360 | 3,303 | 3,316 | +14 | +0.4% | 2,377,200 |
| 2021/02/17 | 3,375 | 3,384 | 3,291 | 3,302 | -47 | -1.4% | 2,343,200 |
| 2021/02/16 | 3,380 | 3,393 | 3,321 | 3,349 | -19 | -0.6% | 3,238,200 |
| 2021/02/15 | 3,292 | 3,369 | 3,287 | 3,368 | +117 | +3.6% | 3,405,400 |
| 2021/02/12 | 3,224 | 3,268 | 3,197 | 3,251 | +56 | +1.8% | 4,099,900 |
| 2021/02/10 | 3,200 | 3,203 | 3,136 | 3,195 | -19 | -0.6% | 3,026,400 |
| 2021/02/09 | 3,205 | 3,225 | 3,167 | 3,214 | -11 | -0.3% | 3,018,500 |
| 2021/02/08 | 3,238 | 3,238 | 3,136 | 3,225 | -17 | -0.5% | 4,898,900 |
| 2021/02/05 | 3,283 | 3,305 | 3,236 | 3,242 | -1 | ±0% | 4,938,600 |
| 2021/02/04 | 3,290 | 3,310 | 3,238 | 3,243 | -82 | -2.5% | 3,002,200 |
| 2021/02/03 | 3,358 | 3,368 | 3,305 | 3,325 | -33 | -1% | 3,758,600 |
| 2021/02/02 | 3,373 | 3,381 | 3,313 | 3,358 | -10 | -0.3% | 2,557,900 |
| 2021/02/01 | 3,395 | 3,474 | 3,340 | 3,368 | +3 | +0.1% | 2,906,700 |
| 2021/01/29 | 3,472 | 3,504 | 3,364 | 3,365 | -101 | -2.9% | 4,244,700 |
| 2021/01/28 | 3,527 | 3,543 | 3,465 | 3,466 | -65 | -1.8% | 4,466,400 |
| 2021/01/27 | 3,551 | 3,593 | 3,528 | 3,531 | -23 | -0.6% | 4,478,300 |
| 2021/01/26 | 3,565 | 3,596 | 3,552 | 3,554 | -32 | -0.9% | 3,348,300 |
| 2021/01/25 | 3,600 | 3,634 | 3,563 | 3,586 | +6 | +0.2% | 3,284,700 |
| 2021/01/22 | 3,550 | 3,603 | 3,507 | 3,580 | -29 | -0.8% | 3,611,800 |
| 2021/01/21 | 3,652 | 3,684 | 3,604 | 3,609 | +8 | +0.2% | 3,358,300 |
| 2021/01/20 | 3,720 | 3,728 | 3,591 | 3,601 | -149 | -4% | 3,226,600 |
| 2021/01/19 | 3,677 | 3,757 | 3,674 | 3,750 | +85 | +2.3% | 2,693,700 |
| 2021/01/18 | 3,675 | 3,734 | 3,662 | 3,665 | -9 | -0.2% | 1,961,900 |
| 2021/01/15 | 3,631 | 3,688 | 3,603 | 3,674 | +27 | +0.7% | 3,614,700 |
| 2021/01/14 | 3,650 | 3,723 | 3,636 | 3,647 | +12 | +0.3% | 3,224,000 |
| 2021/01/13 | 3,611 | 3,642 | 3,588 | 3,635 | -5 | -0.1% | 3,310,400 |
| 2021/01/12 | 3,650 | 3,696 | 3,596 | 3,640 | -5 | -0.1% | 3,253,400 |
| 2021/01/08 | 3,618 | 3,654 | 3,602 | 3,645 | +32 | +0.9% | 4,305,600 |
| 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 |
1051～
1100
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
