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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 4,129 | 4,144 | 3,914 | 3,986 | -178 | -4.3% | 1,810,300 |
| 2018/12/10 | 4,073 | 4,217 | 4,068 | 4,164 | +48 | +1.2% | 2,218,700 |
| 2018/12/07 | 4,076 | 4,199 | 4,055 | 4,116 | +88 | +2.2% | 1,847,500 |
| 2018/12/06 | 4,190 | 4,215 | 4,006 | 4,028 | -195 | -4.6% | 1,892,900 |
| 2018/12/05 | 4,146 | 4,239 | 4,076 | 4,223 | +27 | +0.6% | 1,523,900 |
| 2018/12/04 | 4,281 | 4,317 | 4,196 | 4,196 | -95 | -2.2% | 1,854,500 |
| 2018/12/03 | 4,287 | 4,405 | 4,257 | 4,291 | +124 | +3% | 2,022,600 |
| 2018/11/30 | 4,140 | 4,200 | 4,072 | 4,167 | +37 | +0.9% | 5,560,700 |
| 2018/11/29 | 3,997 | 4,135 | 3,968 | 4,130 | +158 | +4% | 2,194,500 |
| 2018/11/28 | 3,974 | 4,008 | 3,910 | 3,972 | +14 | +0.4% | 1,673,500 |
| 2018/11/27 | 4,006 | 4,010 | 3,937 | 3,958 | -59 | -1.5% | 1,569,100 |
| 2018/11/26 | 4,043 | 4,096 | 4,000 | 4,017 | +16 | +0.4% | 1,522,500 |
| 2018/11/22 | 3,982 | 4,017 | 3,955 | 4,001 | +47 | +1.2% | 1,419,700 |
| 2018/11/21 | 3,984 | 4,046 | 3,951 | 3,954 | -89 | -2.2% | 1,589,800 |
| 2018/11/20 | 4,087 | 4,163 | 4,043 | 4,043 | -72 | -1.7% | 1,567,900 |
| 2018/11/19 | 4,077 | 4,196 | 4,077 | 4,115 | +51 | +1.3% | 2,392,100 |
| 2018/11/16 | 4,149 | 4,155 | 4,038 | 4,064 | -91 | -2.2% | 1,796,000 |
| 2018/11/15 | 4,200 | 4,215 | 4,120 | 4,155 | -97 | -2.3% | 1,110,400 |
| 2018/11/14 | 4,247 | 4,323 | 4,225 | 4,252 | +26 | +0.6% | 1,627,800 |
| 2018/11/13 | 4,351 | 4,398 | 4,197 | 4,226 | -242 | -5.4% | 1,927,100 |
| 2018/11/12 | 4,421 | 4,519 | 4,405 | 4,468 | +29 | +0.7% | 934,800 |
| 2018/11/09 | 4,463 | 4,515 | 4,412 | 4,439 | +21 | +0.5% | 1,236,700 |
| 2018/11/08 | 4,351 | 4,418 | 4,312 | 4,418 | +135 | +3.2% | 1,296,200 |
| 2018/11/07 | 4,270 | 4,351 | 4,256 | 4,283 | -10 | -0.2% | 1,639,300 |
| 2018/11/06 | 4,112 | 4,293 | 4,074 | 4,293 | +200 | +4.9% | 2,186,700 |
| 2018/11/05 | 4,189 | 4,192 | 4,025 | 4,093 | -105 | -2.5% | 2,668,600 |
| 2018/11/02 | 4,271 | 4,317 | 4,125 | 4,198 | -23 | -0.5% | 2,457,100 |
| 2018/11/01 | 4,368 | 4,385 | 4,180 | 4,221 | -93 | -2.2% | 2,459,100 |
| 2018/10/31 | 4,398 | 4,403 | 4,107 | 4,314 | -93 | -2.1% | 3,608,200 |
| 2018/10/30 | 4,397 | 4,432 | 4,359 | 4,407 | +29 | +0.7% | 1,631,500 |
| 2018/10/29 | 4,427 | 4,465 | 4,370 | 4,378 | +4 | +0.1% | 1,039,400 |
| 2018/10/26 | 4,375 | 4,477 | 4,356 | 4,374 | -16 | -0.4% | 2,363,500 |
| 2018/10/25 | 4,450 | 4,468 | 4,374 | 4,390 | -130 | -2.9% | 2,158,800 |
| 2018/10/24 | 4,523 | 4,534 | 4,428 | 4,520 | +5 | +0.1% | 1,672,900 |
| 2018/10/23 | 4,505 | 4,605 | 4,495 | 4,515 | -34 | -0.7% | 1,860,500 |
| 2018/10/22 | 4,491 | 4,559 | 4,484 | 4,549 | +17 | +0.4% | 1,041,000 |
| 2018/10/19 | 4,499 | 4,541 | 4,473 | 4,532 | +22 | +0.5% | 1,397,000 |
| 2018/10/18 | 4,515 | 4,550 | 4,474 | 4,510 | +32 | +0.7% | 1,386,000 |
| 2018/10/17 | 4,474 | 4,505 | 4,445 | 4,478 | +9 | +0.2% | 1,400,700 |
| 2018/10/16 | 4,436 | 4,489 | 4,389 | 4,469 | +27 | +0.6% | 2,005,300 |
| 2018/10/15 | 4,429 | 4,486 | 4,402 | 4,442 | -25 | -0.6% | 1,762,400 |
| 2018/10/12 | 4,443 | 4,566 | 4,409 | 4,467 | -43 | -1% | 2,164,800 |
| 2018/10/11 | 4,607 | 4,611 | 4,437 | 4,510 | -237 | -5% | 2,038,200 |
| 2018/10/10 | 4,781 | 4,808 | 4,734 | 4,747 | -28 | -0.6% | 1,164,400 |
| 2018/10/09 | 4,862 | 4,905 | 4,745 | 4,775 | -83 | -1.7% | 2,019,600 |
| 2018/10/05 | 4,875 | 4,920 | 4,838 | 4,858 | +5 | +0.1% | 2,019,700 |
| 2018/10/04 | 4,963 | 4,979 | 4,836 | 4,853 | -96 | -1.9% | 1,581,400 |
| 2018/10/03 | 4,938 | 5,032 | 4,928 | 4,949 | ±0 | ±0% | 1,786,100 |
| 2018/10/02 | 4,926 | 4,976 | 4,900 | 4,949 | +60 | +1.2% | 2,061,000 |
| 2018/10/01 | 4,898 | 4,920 | 4,827 | 4,889 | -36 | -0.7% | 1,526,500 |
1451～
1500
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
