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 |
|---|---|---|---|---|---|---|---|
| 2018/11/07 | 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 |
| 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 |
1601～
1650
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 | 356,600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 | 733,700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 | 427,200円 | -1.1% | +75.3% | 4.68% | 29.26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 | 689,300円 | +2.2% | +10.2% | 1.74% | 13.23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
