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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 4,977 | 5,044 | 4,850 | 4,981 | -32 | -0.6% | 8,624,700 |
| 2024/10/30 | 4,966 | 5,053 | 4,941 | 5,013 | +97 | +2% | 20,311,500 |
| 2024/10/29 | 4,878 | 4,947 | 4,852 | 4,916 | +28 | +0.6% | 3,280,300 |
| 2024/10/28 | 4,795 | 4,945 | 4,794 | 4,888 | +95 | +2% | 4,731,200 |
| 2024/10/25 | 4,789 | 4,814 | 4,767 | 4,793 | -13 | -0.3% | 3,033,300 |
| 2024/10/24 | 4,762 | 4,832 | 4,761 | 4,806 | -15 | -0.3% | 3,865,800 |
| 2024/10/23 | 4,863 | 4,893 | 4,821 | 4,821 | -78 | -1.6% | 3,256,800 |
| 2024/10/22 | 4,966 | 4,977 | 4,842 | 4,899 | -20 | -0.4% | 4,147,000 |
| 2024/10/21 | 4,945 | 4,956 | 4,871 | 4,919 | -59 | -1.2% | 3,878,200 |
| 2024/10/18 | 4,978 | 4,987 | 4,932 | 4,978 | +71 | +1.4% | 3,047,900 |
| 2024/10/17 | 4,902 | 4,936 | 4,871 | 4,907 | -19 | -0.4% | 3,888,700 |
| 2024/10/16 | 4,903 | 4,961 | 4,860 | 4,926 | -40 | -0.8% | 3,532,600 |
| 2024/10/15 | 5,040 | 5,086 | 4,958 | 4,966 | -16 | -0.3% | 5,106,700 |
| 2024/10/11 | 5,005 | 5,038 | 4,963 | 4,982 | -9 | -0.2% | 4,754,400 |
| 2024/10/10 | 4,966 | 5,024 | 4,959 | 4,991 | +54 | +1.1% | 4,426,800 |
| 2024/10/09 | 4,895 | 4,959 | 4,890 | 4,937 | +96 | +2% | 4,410,100 |
| 2024/10/08 | 4,871 | 4,890 | 4,821 | 4,841 | -56 | -1.1% | 3,885,400 |
| 2024/10/07 | 4,950 | 4,958 | 4,871 | 4,897 | +30 | +0.6% | 4,547,700 |
| 2024/10/04 | 4,777 | 4,876 | 4,777 | 4,867 | +31 | +0.6% | 3,949,100 |
| 2024/10/03 | 4,749 | 4,867 | 4,719 | 4,836 | +190 | +4.1% | 5,369,800 |
| 2024/10/02 | 4,678 | 4,722 | 4,640 | 4,646 | -69 | -1.5% | 5,221,400 |
| 2024/10/01 | 4,770 | 4,780 | 4,690 | 4,715 | +6 | +0.1% | 4,103,800 |
| 2024/09/30 | 4,707 | 4,755 | 4,647 | 4,709 | -158 | -3.2% | 8,451,300 |
| 2024/09/27 | 4,884 | 4,905 | 4,744 | 4,867 | -25 | -0.5% | 6,166,500 |
| 2024/09/26 | 4,785 | 4,892 | 4,766 | 4,892 | +183 | +3.9% | 7,743,000 |
| 2024/09/25 | 4,664 | 4,746 | 4,651 | 4,709 | -25 | -0.5% | 6,544,000 |
| 2024/09/24 | 4,642 | 4,797 | 4,639 | 4,734 | -210 | -4.2% | 10,321,200 |
| 2024/09/20 | 5,020 | 5,039 | 4,931 | 4,944 | -6 | -0.1% | 7,381,000 |
| 2024/09/19 | 5,027 | 5,055 | 4,943 | 4,950 | +55 | +1.1% | 4,956,200 |
| 2024/09/18 | 4,970 | 5,050 | 4,852 | 4,895 | -73 | -1.5% | 5,559,100 |
| 2024/09/17 | 5,148 | 5,164 | 4,911 | 4,968 | -167 | -3.3% | 7,728,400 |
| 2024/09/13 | 5,090 | 5,191 | 5,076 | 5,135 | +44 | +0.9% | 6,971,100 |
| 2024/09/12 | 5,289 | 5,289 | 5,046 | 5,091 | -110 | -2.1% | 8,986,600 |
| 2024/09/11 | 5,275 | 5,321 | 5,165 | 5,201 | -74 | -1.4% | 7,703,200 |
| 2024/09/10 | 5,300 | 5,361 | 5,171 | 5,275 | -499 | -8.6% | 13,046,000 |
| 2024/09/09 | 5,630 | 5,833 | 5,582 | 5,774 | +128 | +2.3% | 5,450,400 |
| 2024/09/06 | 5,659 | 5,710 | 5,608 | 5,646 | -57 | -1% | 4,439,300 |
| 2024/09/05 | 5,805 | 5,832 | 5,675 | 5,703 | -156 | -2.7% | 4,945,800 |
| 2024/09/04 | 5,900 | 5,957 | 5,824 | 5,859 | -157 | -2.6% | 3,989,600 |
| 2024/09/03 | 5,977 | 6,025 | 5,962 | 6,016 | -9 | -0.1% | 2,524,800 |
| 2024/09/02 | 6,108 | 6,165 | 5,987 | 6,025 | -83 | -1.4% | 2,901,000 |
| 2024/08/30 | 6,253 | 6,257 | 6,069 | 6,108 | -23 | -0.4% | 6,125,200 |
| 2024/08/29 | 6,030 | 6,154 | 6,005 | 6,131 | +151 | +2.5% | 4,409,800 |
| 2024/08/28 | 5,955 | 6,065 | 5,927 | 5,980 | +146 | +2.5% | 3,862,200 |
| 2024/08/27 | 5,804 | 5,871 | 5,770 | 5,834 | -10 | -0.2% | 2,520,000 |
| 2024/08/26 | 5,858 | 5,888 | 5,742 | 5,844 | -111 | -1.9% | 2,613,000 |
| 2024/08/23 | 5,900 | 5,990 | 5,898 | 5,955 | +98 | +1.7% | 3,058,400 |
| 2024/08/22 | 5,800 | 5,952 | 5,783 | 5,857 | +30 | +0.5% | 3,534,500 |
| 2024/08/21 | 5,725 | 5,865 | 5,723 | 5,827 | -33 | -0.6% | 3,224,100 |
| 2024/08/20 | 5,898 | 5,906 | 5,760 | 5,860 | +94 | +1.6% | 3,645,000 |
101～
150
件表示中 / 3671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 | 367,000円 | +14.3% | +26.5% | 1.63% | 28.73倍 | 4.25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 | 661,600円 | +1.7% | +5.0% | 3.78% | 26.55倍 | 5.73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 | 449,800円 | +7.7% | +206.9% | 4.36% | 60.15倍 | 1.03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 | 754,800円 | +2.2% | +10.2% | 1.59% | 14.54倍 | 1.46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 | 138,400円 | +18.5% | -96.0% | 5.35% | 176.98倍 | 1.62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
