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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,899 | 4,952 | 4,839 | 4,925 | +71 | +1.5% | 1,925,400 |
| 2018/09/27 | 4,797 | 4,945 | 4,770 | 4,854 | +18 | +0.4% | 1,908,900 |
| 2018/09/26 | 4,777 | 4,836 | 4,746 | 4,836 | +46 | +1% | 1,818,000 |
| 2018/09/25 | 4,900 | 4,942 | 4,760 | 4,790 | -40 | -0.8% | 2,676,500 |
| 2018/09/21 | 4,733 | 4,881 | 4,723 | 4,830 | +140 | +3% | 3,273,900 |
| 2018/09/20 | 4,627 | 4,737 | 4,550 | 4,690 | +110 | +2.4% | 2,148,900 |
| 2018/09/19 | 4,620 | 4,620 | 4,563 | 4,580 | ±0 | ±0% | 1,840,700 |
| 2018/09/18 | 4,567 | 4,601 | 4,551 | 4,580 | +13 | +0.3% | 1,594,600 |
| 2018/09/14 | 4,656 | 4,661 | 4,493 | 4,567 | -19 | -0.4% | 2,836,800 |
| 2018/09/13 | 4,629 | 4,710 | 4,558 | 4,586 | +27 | +0.6% | 1,698,200 |
| 2018/09/12 | 4,558 | 4,561 | 4,506 | 4,559 | -4 | -0.1% | 1,268,900 |
| 2018/09/11 | 4,400 | 4,571 | 4,400 | 4,563 | +188 | +4.3% | 1,511,300 |
| 2018/09/10 | 4,327 | 4,383 | 4,307 | 4,375 | +37 | +0.9% | 1,022,900 |
| 2018/09/07 | 4,247 | 4,355 | 4,244 | 4,338 | +87 | +2% | 1,462,900 |
| 2018/09/06 | 4,274 | 4,285 | 4,239 | 4,251 | -32 | -0.7% | 1,115,900 |
| 2018/09/05 | 4,346 | 4,346 | 4,252 | 4,283 | -86 | -2% | 1,553,200 |
| 2018/09/04 | 4,335 | 4,372 | 4,273 | 4,369 | +36 | +0.8% | 1,047,100 |
| 2018/09/03 | 4,322 | 4,359 | 4,294 | 4,333 | -5 | -0.1% | 850,100 |
| 2018/08/31 | 4,281 | 4,343 | 4,270 | 4,338 | +27 | +0.6% | 1,379,800 |
| 2018/08/30 | 4,425 | 4,425 | 4,286 | 4,311 | -67 | -1.5% | 2,039,100 |
| 2018/08/29 | 4,311 | 4,388 | 4,298 | 4,378 | +110 | +2.6% | 1,260,000 |
| 2018/08/28 | 4,315 | 4,366 | 4,260 | 4,268 | -40 | -0.9% | 1,143,600 |
| 2018/08/27 | 4,407 | 4,408 | 4,306 | 4,308 | -99 | -2.2% | 1,185,300 |
| 2018/08/24 | 4,370 | 4,440 | 4,344 | 4,407 | +119 | +2.8% | 1,478,500 |
| 2018/08/23 | 4,255 | 4,313 | 4,254 | 4,288 | +63 | +1.5% | 1,268,500 |
| 2018/08/22 | 4,300 | 4,300 | 4,214 | 4,225 | -83 | -1.9% | 1,181,000 |
| 2018/08/21 | 4,223 | 4,328 | 4,186 | 4,308 | +94 | +2.2% | 1,230,500 |
| 2018/08/20 | 4,311 | 4,335 | 4,195 | 4,214 | -77 | -1.8% | 1,324,700 |
| 2018/08/17 | 4,393 | 4,398 | 4,284 | 4,291 | -34 | -0.8% | 1,724,500 |
| 2018/08/16 | 4,306 | 4,346 | 4,283 | 4,325 | +2 | ±0% | 1,554,600 |
| 2018/08/15 | 4,386 | 4,393 | 4,309 | 4,323 | -64 | -1.5% | 956,100 |
| 2018/08/14 | 4,354 | 4,403 | 4,321 | 4,387 | +76 | +1.8% | 1,255,600 |
| 2018/08/13 | 4,449 | 4,461 | 4,308 | 4,311 | -138 | -3.1% | 1,615,700 |
| 2018/08/10 | 4,482 | 4,495 | 4,427 | 4,449 | -12 | -0.3% | 1,877,700 |
| 2018/08/09 | 4,497 | 4,555 | 4,449 | 4,461 | -23 | -0.5% | 1,630,700 |
| 2018/08/08 | 4,598 | 4,628 | 4,463 | 4,484 | -138 | -3% | 1,793,700 |
| 2018/08/07 | 4,586 | 4,653 | 4,575 | 4,622 | +36 | +0.8% | 1,082,300 |
| 2018/08/06 | 4,573 | 4,609 | 4,553 | 4,586 | -14 | -0.3% | 876,900 |
| 2018/08/03 | 4,600 | 4,627 | 4,579 | 4,600 | +38 | +0.8% | 1,235,900 |
| 2018/08/02 | 4,585 | 4,612 | 4,540 | 4,562 | -23 | -0.5% | 1,652,800 |
| 2018/08/01 | 4,582 | 4,636 | 4,545 | 4,585 | -37 | -0.8% | 2,081,100 |
| 2018/07/31 | 4,531 | 4,669 | 4,500 | 4,622 | +48 | +1% | 2,802,400 |
| 2018/07/30 | 4,573 | 4,609 | 4,550 | 4,574 | -102 | -2.2% | 1,421,200 |
| 2018/07/27 | 4,758 | 4,788 | 4,661 | 4,676 | -29 | -0.6% | 1,948,700 |
| 2018/07/26 | 4,800 | 4,820 | 4,682 | 4,705 | -99 | -2.1% | 2,285,600 |
| 2018/07/25 | 4,800 | 4,808 | 4,751 | 4,804 | +34 | +0.7% | 1,558,300 |
| 2018/07/24 | 4,800 | 4,800 | 4,747 | 4,770 | -12 | -0.3% | 1,693,100 |
| 2018/07/23 | 4,755 | 4,814 | 4,746 | 4,782 | -16 | -0.3% | 2,211,000 |
| 2018/07/20 | 4,698 | 4,810 | 4,681 | 4,798 | +131 | +2.8% | 3,229,800 |
| 2018/07/19 | 4,696 | 4,704 | 4,639 | 4,667 | -40 | -0.8% | 2,020,100 |
1501～
1550
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
