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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 5,523 | 5,568 | 5,440 | 5,469 | -116 | -2.1% | 1,342,200 |
| 2019/05/17 | 5,582 | 5,598 | 5,480 | 5,585 | +124 | +2.3% | 1,422,800 |
| 2019/05/16 | 5,526 | 5,582 | 5,414 | 5,461 | -71 | -1.3% | 1,506,000 |
| 2019/05/15 | 5,501 | 5,535 | 5,353 | 5,532 | +37 | +0.7% | 1,602,500 |
| 2019/05/14 | 5,315 | 5,531 | 5,313 | 5,495 | +11 | +0.2% | 1,376,700 |
| 2019/05/13 | 5,470 | 5,526 | 5,406 | 5,484 | -38 | -0.7% | 1,294,900 |
| 2019/05/10 | 5,655 | 5,667 | 5,470 | 5,522 | +32 | +0.6% | 2,121,400 |
| 2019/05/09 | 5,774 | 5,788 | 5,451 | 5,490 | -263 | -4.6% | 2,566,400 |
| 2019/05/08 | 5,708 | 5,784 | 5,689 | 5,753 | -37 | -0.6% | 2,402,300 |
| 2019/05/07 | 5,500 | 5,820 | 5,496 | 5,790 | +309 | +5.6% | 4,843,100 |
| 2019/04/26 | 5,263 | 5,488 | 5,236 | 5,481 | +306 | +5.9% | 3,360,800 |
| 2019/04/25 | 5,189 | 5,262 | 5,090 | 5,175 | -39 | -0.7% | 1,800,400 |
| 2019/04/24 | 5,210 | 5,277 | 5,170 | 5,214 | +86 | +1.7% | 1,986,400 |
| 2019/04/23 | 5,100 | 5,189 | 5,076 | 5,128 | +132 | +2.6% | 1,784,300 |
| 2019/04/22 | 4,994 | 5,078 | 4,973 | 4,996 | -15 | -0.3% | 988,600 |
| 2019/04/19 | 5,000 | 5,085 | 4,990 | 5,011 | +48 | +1% | 1,188,700 |
| 2019/04/18 | 5,095 | 5,096 | 4,941 | 4,963 | -215 | -4.2% | 1,969,700 |
| 2019/04/17 | 5,169 | 5,205 | 5,100 | 5,178 | -33 | -0.6% | 1,230,000 |
| 2019/04/16 | 5,263 | 5,306 | 5,201 | 5,211 | -101 | -1.9% | 1,354,000 |
| 2019/04/15 | 5,279 | 5,370 | 5,234 | 5,312 | +97 | +1.9% | 1,557,400 |
| 2019/04/12 | 5,266 | 5,270 | 5,197 | 5,215 | -44 | -0.8% | 1,333,500 |
| 2019/04/11 | 5,184 | 5,277 | 5,182 | 5,259 | +21 | +0.4% | 1,846,200 |
| 2019/04/10 | 5,235 | 5,278 | 5,206 | 5,238 | -41 | -0.8% | 1,857,400 |
| 2019/04/09 | 5,277 | 5,300 | 5,221 | 5,279 | -12 | -0.2% | 1,649,100 |
| 2019/04/08 | 5,251 | 5,340 | 5,178 | 5,291 | +22 | +0.4% | 1,901,300 |
| 2019/04/05 | 5,292 | 5,328 | 5,241 | 5,269 | -30 | -0.6% | 2,961,500 |
| 2019/04/04 | 5,330 | 5,381 | 5,283 | 5,299 | -71 | -1.3% | 3,202,700 |
| 2019/04/03 | 5,445 | 5,492 | 5,331 | 5,370 | -118 | -2.2% | 4,407,100 |
| 2019/04/02 | 5,500 | 5,635 | 5,470 | 5,488 | -33 | -0.6% | 5,671,100 |
| 2019/04/01 | 5,610 | 5,794 | 5,510 | 5,521 | +421 | +8.3% | 11,380,300 |
| 2019/03/29 | 5,100 | 5,100 | 5,000 | 5,100 | +700 | +15.9% | 2,377,400 |
| 2019/03/28 | 4,433 | 4,450 | 4,341 | 4,400 | -82 | -1.8% | 2,133,400 |
| 2019/03/27 | 4,470 | 4,532 | 4,449 | 4,482 | +30 | +0.7% | 2,065,000 |
| 2019/03/26 | 4,297 | 4,488 | 4,297 | 4,452 | +202 | +4.8% | 2,913,400 |
| 2019/03/25 | 4,297 | 4,313 | 4,227 | 4,250 | -117 | -2.7% | 2,139,300 |
| 2019/03/22 | 4,450 | 4,461 | 4,361 | 4,367 | -128 | -2.8% | 1,985,100 |
| 2019/03/20 | 4,414 | 4,509 | 4,388 | 4,495 | +13 | +0.3% | 1,732,000 |
| 2019/03/19 | 4,435 | 4,484 | 4,402 | 4,482 | -7 | -0.2% | 1,385,600 |
| 2019/03/18 | 4,495 | 4,517 | 4,455 | 4,489 | +61 | +1.4% | 1,574,300 |
| 2019/03/15 | 4,409 | 4,481 | 4,373 | 4,428 | +62 | +1.4% | 2,129,700 |
| 2019/03/14 | 4,439 | 4,451 | 4,363 | 4,366 | -21 | -0.5% | 1,229,500 |
| 2019/03/13 | 4,389 | 4,416 | 4,343 | 4,387 | -47 | -1.1% | 1,367,900 |
| 2019/03/12 | 4,421 | 4,469 | 4,380 | 4,434 | +121 | +2.8% | 1,818,700 |
| 2019/03/11 | 4,318 | 4,364 | 4,292 | 4,313 | +55 | +1.3% | 1,351,600 |
| 2019/03/08 | 4,275 | 4,312 | 4,246 | 4,258 | -54 | -1.3% | 2,206,500 |
| 2019/03/07 | 4,260 | 4,322 | 4,253 | 4,312 | -6 | -0.1% | 1,621,400 |
| 2019/03/06 | 4,300 | 4,323 | 4,271 | 4,318 | -1 | ±0% | 1,272,800 |
| 2019/03/05 | 4,215 | 4,320 | 4,205 | 4,319 | +56 | +1.3% | 1,613,300 |
| 2019/03/04 | 4,256 | 4,293 | 4,221 | 4,263 | +36 | +0.9% | 1,413,200 |
| 2019/03/01 | 4,193 | 4,252 | 4,175 | 4,227 | +60 | +1.4% | 1,361,500 |
1351～
1400
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
