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 |
|---|---|---|---|---|---|---|---|
| 2018/06/12 | 3,835 | 3,855 | 3,788 | 3,805 | -8 | -0.2% | 1,624,900 |
| 2018/06/11 | 3,830 | 3,863 | 3,806 | 3,813 | -22 | -0.6% | 1,375,100 |
| 2018/06/08 | 3,868 | 3,886 | 3,831 | 3,835 | -33 | -0.9% | 1,912,000 |
| 2018/06/07 | 3,850 | 3,919 | 3,826 | 3,868 | +31 | +0.8% | 3,125,200 |
| 2018/06/06 | 3,724 | 3,887 | 3,713 | 3,837 | +77 | +2% | 3,366,400 |
| 2018/06/05 | 3,809 | 3,846 | 3,747 | 3,760 | +10 | +0.3% | 3,265,200 |
| 2018/06/04 | 3,732 | 3,798 | 3,706 | 3,750 | +86 | +2.3% | 4,261,100 |
| 2018/06/01 | 3,549 | 3,798 | 3,492 | 3,664 | +169 | +4.8% | 4,241,100 |
| 2018/05/31 | 3,592 | 3,600 | 3,476 | 3,495 | -69 | -1.9% | 7,137,900 |
| 2018/05/30 | 3,549 | 3,582 | 3,521 | 3,564 | -28 | -0.8% | 2,599,700 |
| 2018/05/29 | 3,613 | 3,664 | 3,571 | 3,592 | -38 | -1% | 1,834,700 |
| 2018/05/28 | 3,656 | 3,672 | 3,622 | 3,630 | -80 | -2.2% | 1,461,100 |
| 2018/05/25 | 3,700 | 3,746 | 3,677 | 3,710 | -45 | -1.2% | 1,942,900 |
| 2018/05/24 | 3,845 | 3,858 | 3,755 | 3,755 | -71 | -1.9% | 2,026,400 |
| 2018/05/23 | 3,867 | 3,893 | 3,807 | 3,826 | -99 | -2.5% | 2,019,600 |
| 2018/05/22 | 3,900 | 3,944 | 3,882 | 3,925 | -53 | -1.3% | 1,781,600 |
| 2018/05/21 | 3,993 | 4,003 | 3,948 | 3,978 | -72 | -1.8% | 1,866,300 |
| 2018/05/18 | 4,069 | 4,092 | 4,042 | 4,050 | -87 | -2.1% | 1,868,800 |
| 2018/05/17 | 3,960 | 4,143 | 3,958 | 4,137 | +208 | +5.3% | 3,246,500 |
| 2018/05/16 | 3,837 | 3,944 | 3,837 | 3,929 | +39 | +1% | 1,269,800 |
| 2018/05/15 | 3,900 | 3,947 | 3,877 | 3,890 | -3 | -0.1% | 1,067,200 |
| 2018/05/14 | 3,909 | 3,943 | 3,883 | 3,893 | -24 | -0.6% | 1,573,900 |
| 2018/05/11 | 3,833 | 3,927 | 3,833 | 3,917 | +82 | +2.1% | 1,336,900 |
| 2018/05/10 | 3,846 | 3,862 | 3,817 | 3,835 | -11 | -0.3% | 1,184,500 |
| 2018/05/09 | 3,935 | 3,952 | 3,841 | 3,846 | -152 | -3.8% | 1,711,200 |
| 2018/05/08 | 3,980 | 4,020 | 3,973 | 3,998 | -22 | -0.5% | 1,905,100 |
| 2018/05/07 | 3,942 | 4,075 | 3,938 | 4,020 | +196 | +5.1% | 3,199,900 |
| 2018/05/02 | 3,849 | 3,849 | 3,758 | 3,824 | -86 | -2.2% | 2,126,600 |
| 2018/05/01 | 3,803 | 3,928 | 3,801 | 3,910 | +160 | +4.3% | 2,447,700 |
| 2018/04/27 | 3,735 | 3,774 | 3,655 | 3,750 | +11 | +0.3% | 1,992,800 |
| 2018/04/26 | 3,708 | 3,749 | 3,700 | 3,739 | +11 | +0.3% | 1,220,000 |
| 2018/04/25 | 3,709 | 3,735 | 3,684 | 3,728 | -12 | -0.3% | 1,352,800 |
| 2018/04/24 | 3,687 | 3,744 | 3,676 | 3,740 | +60 | +1.6% | 1,004,300 |
| 2018/04/23 | 3,753 | 3,762 | 3,670 | 3,680 | -78 | -2.1% | 1,011,500 |
| 2018/04/20 | 3,723 | 3,804 | 3,720 | 3,758 | +34 | +0.9% | 1,253,900 |
| 2018/04/19 | 3,797 | 3,836 | 3,721 | 3,724 | -42 | -1.1% | 1,499,000 |
| 2018/04/18 | 3,753 | 3,777 | 3,719 | 3,766 | +13 | +0.3% | 1,286,400 |
| 2018/04/17 | 3,790 | 3,804 | 3,727 | 3,753 | -58 | -1.5% | 1,169,800 |
| 2018/04/16 | 3,714 | 3,833 | 3,680 | 3,811 | +98 | +2.6% | 1,554,300 |
| 2018/04/13 | 3,733 | 3,769 | 3,705 | 3,713 | +10 | +0.3% | 1,155,500 |
| 2018/04/12 | 3,659 | 3,710 | 3,651 | 3,703 | +45 | +1.2% | 1,075,300 |
| 2018/04/11 | 3,739 | 3,750 | 3,645 | 3,658 | -94 | -2.5% | 1,371,700 |
| 2018/04/10 | 3,744 | 3,815 | 3,730 | 3,752 | +23 | +0.6% | 1,845,800 |
| 2018/04/09 | 3,700 | 3,743 | 3,655 | 3,729 | -3 | -0.1% | 1,682,300 |
| 2018/04/06 | 3,591 | 3,765 | 3,579 | 3,732 | +169 | +4.7% | 3,020,400 |
| 2018/04/05 | 3,584 | 3,603 | 3,552 | 3,563 | +5 | +0.1% | 1,866,900 |
| 2018/04/04 | 3,522 | 3,578 | 3,491 | 3,558 | +67 | +1.9% | 1,751,600 |
| 2018/04/03 | 3,505 | 3,513 | 3,460 | 3,491 | -62 | -1.7% | 1,650,300 |
| 2018/04/02 | 3,527 | 3,621 | 3,527 | 3,553 | +27 | +0.8% | 1,271,500 |
| 2018/03/30 | 3,568 | 3,571 | 3,503 | 3,526 | -9 | -0.3% | 1,483,400 |
1701～
1750
件表示中 / 3711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 | 373,100円 | +6.0% | +4.0% | 2.09% | 23.16倍 | 4.28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 | 752,900円 | +1.7% | +5.0% | 3.32% | 30.22倍 | 6.52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 | 428,200円 | -1.1% | +75.3% | 4.67% | 29.33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 | 698,900円 | +2.2% | +10.2% | 1.72% | 13.42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 | 142,600円 | +0.9% | +380.2% | 5.47% | 19.64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
