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 |
|---|---|---|---|---|---|---|---|
| 2019/04/23 | 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 |
| 2019/04/11 | 5,184 | 5,277 | 5,182 | 5,259 | +21 | +0.4% | 1,846,200 |
| 2019/04/10 | 5,235 | 5,278 | 5,206 | 5,238 | -41 | -0.8% | 1,857,400 |
| 2019/04/09 | 5,277 | 5,300 | 5,221 | 5,279 | -12 | -0.2% | 1,649,100 |
| 2019/04/08 | 5,251 | 5,340 | 5,178 | 5,291 | +22 | +0.4% | 1,901,300 |
| 2019/04/05 | 5,292 | 5,328 | 5,241 | 5,269 | -30 | -0.6% | 2,961,500 |
| 2019/04/04 | 5,330 | 5,381 | 5,283 | 5,299 | -71 | -1.3% | 3,202,700 |
| 2019/04/03 | 5,445 | 5,492 | 5,331 | 5,370 | -118 | -2.2% | 4,407,100 |
| 2019/04/02 | 5,500 | 5,635 | 5,470 | 5,488 | -33 | -0.6% | 5,671,100 |
| 2019/04/01 | 5,610 | 5,794 | 5,510 | 5,521 | +421 | +8.3% | 11,380,300 |
| 2019/03/29 | 5,100 | 5,100 | 5,000 | 5,100 | +700 | +15.9% | 2,377,400 |
| 2019/03/28 | 4,433 | 4,450 | 4,341 | 4,400 | -82 | -1.8% | 2,133,400 |
| 2019/03/27 | 4,470 | 4,532 | 4,449 | 4,482 | +30 | +0.7% | 2,065,000 |
| 2019/03/26 | 4,297 | 4,488 | 4,297 | 4,452 | +202 | +4.8% | 2,913,400 |
| 2019/03/25 | 4,297 | 4,313 | 4,227 | 4,250 | -117 | -2.7% | 2,139,300 |
| 2019/03/22 | 4,450 | 4,461 | 4,361 | 4,367 | -128 | -2.8% | 1,985,100 |
| 2019/03/20 | 4,414 | 4,509 | 4,388 | 4,495 | +13 | +0.3% | 1,732,000 |
| 2019/03/19 | 4,435 | 4,484 | 4,402 | 4,482 | -7 | -0.2% | 1,385,600 |
| 2019/03/18 | 4,495 | 4,517 | 4,455 | 4,489 | +61 | +1.4% | 1,574,300 |
| 2019/03/15 | 4,409 | 4,481 | 4,373 | 4,428 | +62 | +1.4% | 2,129,700 |
| 2019/03/14 | 4,439 | 4,451 | 4,363 | 4,366 | -21 | -0.5% | 1,229,500 |
| 2019/03/13 | 4,389 | 4,416 | 4,343 | 4,387 | -47 | -1.1% | 1,367,900 |
| 2019/03/12 | 4,421 | 4,469 | 4,380 | 4,434 | +121 | +2.8% | 1,818,700 |
| 2019/03/11 | 4,318 | 4,364 | 4,292 | 4,313 | +55 | +1.3% | 1,351,600 |
| 2019/03/08 | 4,275 | 4,312 | 4,246 | 4,258 | -54 | -1.3% | 2,206,500 |
| 2019/03/07 | 4,260 | 4,322 | 4,253 | 4,312 | -6 | -0.1% | 1,621,400 |
| 2019/03/06 | 4,300 | 4,323 | 4,271 | 4,318 | -1 | ±0% | 1,272,800 |
| 2019/03/05 | 4,215 | 4,320 | 4,205 | 4,319 | +56 | +1.3% | 1,613,300 |
| 2019/03/04 | 4,256 | 4,293 | 4,221 | 4,263 | +36 | +0.9% | 1,413,200 |
| 2019/03/01 | 4,193 | 4,252 | 4,175 | 4,227 | +60 | +1.4% | 1,361,500 |
| 2019/02/28 | 4,176 | 4,234 | 4,145 | 4,167 | -44 | -1% | 4,239,200 |
| 2019/02/27 | 4,124 | 4,248 | 4,124 | 4,211 | +151 | +3.7% | 3,006,700 |
| 2019/02/26 | 3,983 | 4,080 | 3,979 | 4,060 | +110 | +2.8% | 1,935,500 |
| 2019/02/25 | 3,936 | 3,969 | 3,928 | 3,950 | +15 | +0.4% | 1,551,600 |
| 2019/02/22 | 3,910 | 3,971 | 3,908 | 3,935 | +26 | +0.7% | 1,651,200 |
| 2019/02/21 | 3,890 | 3,936 | 3,850 | 3,909 | +5 | +0.1% | 2,643,500 |
| 2019/02/20 | 3,842 | 3,953 | 3,834 | 3,904 | +84 | +2.2% | 3,030,300 |
| 2019/02/19 | 3,805 | 3,842 | 3,781 | 3,820 | +22 | +0.6% | 2,047,800 |
| 2019/02/18 | 3,780 | 3,819 | 3,748 | 3,798 | +84 | +2.3% | 1,606,700 |
| 2019/02/15 | 3,690 | 3,725 | 3,681 | 3,714 | +22 | +0.6% | 1,505,900 |
| 2019/02/14 | 3,700 | 3,751 | 3,686 | 3,692 | -10 | -0.3% | 1,092,800 |
| 2019/02/13 | 3,744 | 3,760 | 3,693 | 3,702 | -41 | -1.1% | 1,436,300 |
| 2019/02/12 | 3,600 | 3,765 | 3,600 | 3,743 | +235 | +6.7% | 2,382,700 |
1551～
1600
件表示中 / 3773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 | 352,900円 | +6.0% | +4.0% | 2.21% | 21.77倍 | 4.02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 | 650,900円 | +1.7% | +5.0% | 3.84% | 26.13倍 | 5.40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 | 442,100円 | -1.1% | +75.3% | 4.52% | 30.62倍 | 1.01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 | 776,600円 | +2.2% | +28.0% | 1.80% | 12.43倍 | 1.51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 | 162,000円 | +0.9% | +380.2% | 4.81% | 22.32倍 | 1.92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
