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 |
|---|---|---|---|---|---|---|---|
| 2019/01/25 | 3,763 | 3,862 | 3,762 | 3,784 | +20 | +0.5% | 1,983,500 |
| 2019/01/24 | 3,700 | 3,770 | 3,693 | 3,764 | +46 | +1.2% | 871,000 |
| 2019/01/23 | 3,745 | 3,771 | 3,717 | 3,718 | -38 | -1% | 1,036,400 |
| 2019/01/22 | 3,832 | 3,848 | 3,743 | 3,756 | -58 | -1.5% | 1,273,300 |
| 2019/01/21 | 3,840 | 3,856 | 3,740 | 3,814 | +13 | +0.3% | 1,498,800 |
| 2019/01/18 | 3,690 | 3,824 | 3,686 | 3,801 | +166 | +4.6% | 2,100,700 |
| 2019/01/17 | 3,625 | 3,654 | 3,601 | 3,635 | +26 | +0.7% | 966,700 |
| 2019/01/16 | 3,612 | 3,648 | 3,558 | 3,609 | -9 | -0.2% | 1,496,500 |
| 2019/01/15 | 3,631 | 3,689 | 3,600 | 3,618 | -14 | -0.4% | 1,406,400 |
| 2019/01/11 | 3,669 | 3,699 | 3,593 | 3,632 | -21 | -0.6% | 1,961,700 |
| 2019/01/10 | 3,626 | 3,682 | 3,602 | 3,653 | -19 | -0.5% | 1,607,000 |
| 2019/01/09 | 3,563 | 3,697 | 3,544 | 3,672 | +108 | +3% | 1,802,300 |
| 2019/01/08 | 3,598 | 3,644 | 3,552 | 3,564 | +36 | +1% | 1,905,200 |
| 2019/01/07 | 3,604 | 3,634 | 3,498 | 3,528 | +14 | +0.4% | 2,224,700 |
| 2019/01/04 | 3,425 | 3,567 | 3,425 | 3,514 | +3 | +0.1% | 2,326,800 |
| 2018/12/28 | 3,515 | 3,533 | 3,435 | 3,511 | -27 | -0.8% | 1,557,800 |
| 2018/12/27 | 3,437 | 3,566 | 3,430 | 3,538 | +199 | +6% | 1,985,800 |
| 2018/12/26 | 3,322 | 3,423 | 3,277 | 3,339 | +53 | +1.6% | 2,447,300 |
| 2018/12/25 | 3,448 | 3,454 | 3,281 | 3,286 | -267 | -7.5% | 2,538,900 |
| 2018/12/21 | 3,703 | 3,703 | 3,545 | 3,553 | -150 | -4.1% | 3,074,600 |
| 2018/12/20 | 3,805 | 3,850 | 3,688 | 3,703 | -168 | -4.3% | 1,947,200 |
| 2018/12/19 | 3,981 | 3,999 | 3,863 | 3,871 | -124 | -3.1% | 1,862,400 |
| 2018/12/18 | 4,027 | 4,065 | 3,964 | 3,995 | -52 | -1.3% | 1,592,600 |
| 2018/12/17 | 4,166 | 4,177 | 4,017 | 4,047 | -119 | -2.9% | 2,586,200 |
| 2018/12/14 | 4,141 | 4,292 | 4,141 | 4,166 | -18 | -0.4% | 3,225,700 |
| 2018/12/13 | 4,179 | 4,200 | 4,100 | 4,184 | +48 | +1.2% | 1,639,300 |
| 2018/12/12 | 4,015 | 4,139 | 3,992 | 4,136 | +150 | +3.8% | 2,076,500 |
| 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 |
1551～
1600
件表示中 / 3713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 | 356,500円 | +6.0% | +4.0% | 2.19% | 22.14倍 | 4.09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 | 733,600円 | +1.7% | +5.0% | 3.41% | 29.45倍 | 6.35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 | 427,000円 | -1.1% | +75.3% | 4.68% | 29.25倍 | 0.96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 | 688,600円 | +2.2% | +10.2% | 1.74% | 13.22倍 | 1.33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 | 139,200円 | +0.9% | +380.2% | 5.60% | 19.17倍 | 1.64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
