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 |
|---|---|---|---|---|---|---|---|
| 2019/06/28 | 5,677 | 5,756 | 5,614 | 5,635 | -1 | ±0% | 1,802,600 |
| 2019/06/27 | 5,657 | 5,664 | 5,580 | 5,636 | -66 | -1.2% | 1,459,300 |
| 2019/06/26 | 5,809 | 5,867 | 5,683 | 5,702 | -50 | -0.9% | 1,284,000 |
| 2019/06/25 | 5,891 | 5,922 | 5,729 | 5,752 | -225 | -3.8% | 1,617,700 |
| 2019/06/24 | 5,845 | 5,978 | 5,814 | 5,977 | +188 | +3.2% | 1,256,700 |
| 2019/06/21 | 6,059 | 6,060 | 5,696 | 5,789 | -250 | -4.1% | 3,367,700 |
| 2019/06/20 | 6,151 | 6,181 | 6,030 | 6,039 | -84 | -1.4% | 1,041,200 |
| 2019/06/19 | 6,200 | 6,238 | 6,108 | 6,123 | +11 | +0.2% | 1,724,600 |
| 2019/06/18 | 6,147 | 6,171 | 6,091 | 6,112 | +19 | +0.3% | 1,604,800 |
| 2019/06/17 | 6,020 | 6,099 | 6,016 | 6,093 | +104 | +1.7% | 1,212,200 |
| 2019/06/14 | 6,020 | 6,039 | 5,964 | 5,989 | -39 | -0.6% | 1,554,000 |
| 2019/06/13 | 5,995 | 6,120 | 5,951 | 6,028 | +2 | ±0% | 1,488,200 |
| 2019/06/12 | 6,119 | 6,178 | 6,026 | 6,026 | -174 | -2.8% | 1,584,400 |
| 2019/06/11 | 6,107 | 6,208 | 6,042 | 6,200 | +50 | +0.8% | 1,957,500 |
| 2019/06/10 | 6,088 | 6,209 | 6,087 | 6,150 | +63 | +1% | 2,826,100 |
| 2019/06/07 | 5,989 | 6,088 | 5,978 | 6,087 | +98 | +1.6% | 2,797,300 |
| 2019/06/06 | 5,864 | 5,995 | 5,821 | 5,989 | +101 | +1.7% | 3,331,300 |
| 2019/06/05 | 5,621 | 5,890 | 5,621 | 5,888 | +364 | +6.6% | 4,842,900 |
| 2019/06/04 | 5,697 | 5,819 | 5,501 | 5,524 | +76 | +1.4% | 4,342,300 |
| 2019/06/03 | 5,294 | 5,485 | 5,281 | 5,448 | +193 | +3.7% | 2,606,000 |
| 2019/05/31 | 5,337 | 5,426 | 5,252 | 5,255 | -127 | -2.4% | 1,516,100 |
| 2019/05/30 | 5,315 | 5,426 | 5,291 | 5,382 | ±0 | ±0% | 1,233,400 |
| 2019/05/29 | 5,385 | 5,434 | 5,311 | 5,382 | -97 | -1.8% | 1,520,200 |
| 2019/05/28 | 5,641 | 5,664 | 5,473 | 5,479 | -141 | -2.5% | 3,301,500 |
| 2019/05/27 | 5,589 | 5,646 | 5,579 | 5,620 | +50 | +0.9% | 647,200 |
| 2019/05/24 | 5,620 | 5,622 | 5,515 | 5,570 | -55 | -1% | 1,042,600 |
| 2019/05/23 | 5,534 | 5,646 | 5,458 | 5,625 | +65 | +1.2% | 1,403,000 |
| 2019/05/22 | 5,586 | 5,610 | 5,518 | 5,560 | +28 | +0.5% | 1,086,400 |
| 2019/05/21 | 5,428 | 5,576 | 5,426 | 5,532 | +63 | +1.2% | 1,187,600 |
| 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 |
1451～
1500
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
