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 |
|---|---|---|---|---|---|---|---|
| 2018/08/23 | 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 |
| 2018/07/18 | 4,580 | 4,709 | 4,579 | 4,707 | +130 | +2.8% | 2,139,100 |
| 2018/07/17 | 4,463 | 4,595 | 4,447 | 4,577 | +97 | +2.2% | 2,377,200 |
| 2018/07/13 | 4,413 | 4,490 | 4,396 | 4,480 | +130 | +3% | 3,130,400 |
| 2018/07/12 | 4,364 | 4,392 | 4,329 | 4,350 | +42 | +1% | 1,525,600 |
| 2018/07/11 | 4,353 | 4,406 | 4,294 | 4,308 | -61 | -1.4% | 1,501,800 |
| 2018/07/10 | 4,352 | 4,423 | 4,340 | 4,369 | +17 | +0.4% | 2,048,700 |
| 2018/07/09 | 4,217 | 4,355 | 4,192 | 4,352 | +158 | +3.8% | 1,627,100 |
| 2018/07/06 | 4,196 | 4,224 | 4,155 | 4,194 | -6 | -0.1% | 1,788,300 |
| 2018/07/05 | 4,203 | 4,248 | 4,149 | 4,200 | +67 | +1.6% | 2,336,600 |
| 2018/07/04 | 4,104 | 4,153 | 4,065 | 4,133 | -5 | -0.1% | 1,070,000 |
| 2018/07/03 | 4,080 | 4,149 | 4,080 | 4,138 | +76 | +1.9% | 1,859,800 |
| 2018/07/02 | 4,191 | 4,206 | 4,058 | 4,062 | -175 | -4.1% | 2,032,700 |
| 2018/06/29 | 4,205 | 4,271 | 4,194 | 4,237 | ±0 | ±0% | 1,895,300 |
| 2018/06/28 | 4,307 | 4,315 | 4,231 | 4,237 | -102 | -2.4% | 1,409,900 |
| 2018/06/27 | 4,283 | 4,344 | 4,252 | 4,339 | +87 | +2% | 1,584,100 |
| 2018/06/26 | 4,298 | 4,299 | 4,242 | 4,252 | -18 | -0.4% | 1,326,900 |
| 2018/06/25 | 4,317 | 4,318 | 4,228 | 4,270 | -45 | -1% | 1,331,000 |
| 2018/06/22 | 4,350 | 4,392 | 4,287 | 4,315 | -36 | -0.8% | 3,272,200 |
| 2018/06/21 | 4,261 | 4,383 | 4,261 | 4,351 | +121 | +2.9% | 2,538,100 |
| 2018/06/20 | 4,150 | 4,295 | 4,128 | 4,230 | +207 | +5.1% | 4,187,900 |
| 2018/06/19 | 3,989 | 4,044 | 3,989 | 4,023 | +8 | +0.2% | 1,794,700 |
| 2018/06/18 | 4,015 | 4,050 | 3,992 | 4,015 | -2 | ±0% | 1,409,700 |
| 2018/06/15 | 3,900 | 4,082 | 3,889 | 4,017 | +151 | +3.9% | 3,084,100 |
| 2018/06/14 | 3,838 | 3,877 | 3,834 | 3,866 | -16 | -0.4% | 1,316,000 |
1651～
1700
件表示中 / 3712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 | 370,200円 | +6.0% | +4.0% | 2.11% | 22.98倍 | 4.25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 | 749,700円 | +1.7% | +5.0% | 3.33% | 30.09倍 | 6.49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 | 428,800円 | -1.1% | +75.3% | 4.66% | 29.37倍 | 0.97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 | 699,300円 | +2.2% | +10.2% | 1.72% | 13.43倍 | 1.35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 | 142,800円 | +0.9% | +380.2% | 5.46% | 19.67倍 | 1.69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
