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 |
|---|---|---|---|---|---|---|---|
| 2018/03/29 | 3,570 | 3,579 | 3,505 | 3,535 | -23 | -0.6% | 1,683,900 |
| 2018/03/28 | 3,491 | 3,566 | 3,491 | 3,558 | -28 | -0.8% | 1,949,000 |
| 2018/03/27 | 3,523 | 3,589 | 3,504 | 3,586 | +65 | +1.8% | 2,315,300 |
| 2018/03/26 | 3,517 | 3,540 | 3,480 | 3,521 | -34 | -1% | 2,109,000 |
| 2018/03/23 | 3,663 | 3,684 | 3,546 | 3,555 | -178 | -4.8% | 3,552,900 |
| 2018/03/22 | 3,655 | 3,735 | 3,633 | 3,733 | -97 | -2.5% | 3,141,000 |
| 2018/03/20 | 3,842 | 3,842 | 3,798 | 3,830 | -45 | -1.2% | 1,413,000 |
| 2018/03/19 | 3,910 | 3,918 | 3,855 | 3,875 | -44 | -1.1% | 1,328,600 |
| 2018/03/16 | 3,923 | 3,957 | 3,906 | 3,919 | -3 | -0.1% | 2,120,800 |
| 2018/03/15 | 3,920 | 3,937 | 3,870 | 3,922 | -18 | -0.5% | 1,315,000 |
| 2018/03/14 | 3,863 | 3,969 | 3,852 | 3,940 | +74 | +1.9% | 2,188,200 |
| 2018/03/13 | 3,828 | 3,869 | 3,809 | 3,866 | +27 | +0.7% | 1,198,100 |
| 2018/03/12 | 3,766 | 3,851 | 3,752 | 3,839 | +120 | +3.2% | 1,415,900 |
| 2018/03/09 | 3,845 | 3,847 | 3,715 | 3,719 | -104 | -2.7% | 3,208,100 |
| 2018/03/08 | 3,786 | 3,826 | 3,781 | 3,823 | +96 | +2.6% | 3,143,200 |
| 2018/03/07 | 3,738 | 3,749 | 3,711 | 3,727 | -20 | -0.5% | 2,038,600 |
| 2018/03/06 | 3,665 | 3,755 | 3,665 | 3,747 | +103 | +2.8% | 2,012,400 |
| 2018/03/05 | 3,614 | 3,699 | 3,608 | 3,644 | -15 | -0.4% | 2,334,300 |
| 2018/03/02 | 3,613 | 3,678 | 3,604 | 3,659 | -24 | -0.7% | 2,490,500 |
| 2018/03/01 | 3,763 | 3,763 | 3,665 | 3,683 | -125 | -3.3% | 2,573,700 |
| 2018/02/28 | 3,864 | 3,867 | 3,805 | 3,808 | -57 | -1.5% | 2,676,300 |
| 2018/02/27 | 3,876 | 3,882 | 3,845 | 3,865 | -10 | -0.3% | 2,230,600 |
| 2018/02/26 | 3,900 | 3,929 | 3,873 | 3,875 | -10 | -0.3% | 2,104,900 |
| 2018/02/23 | 3,848 | 3,900 | 3,843 | 3,885 | +47 | +1.2% | 1,691,700 |
| 2018/02/22 | 3,797 | 3,903 | 3,772 | 3,838 | -29 | -0.7% | 3,396,900 |
| 2018/02/21 | 3,842 | 3,895 | 3,819 | 3,867 | -11 | -0.3% | 1,826,700 |
| 2018/02/20 | 3,861 | 3,925 | 3,842 | 3,878 | +3 | +0.1% | 1,872,500 |
| 2018/02/19 | 3,886 | 3,903 | 3,853 | 3,875 | +21 | +0.5% | 1,358,300 |
| 2018/02/16 | 3,790 | 3,895 | 3,786 | 3,854 | +115 | +3.1% | 2,362,200 |
| 2018/02/15 | 3,700 | 3,793 | 3,666 | 3,739 | +1 | ±0% | 3,120,400 |
| 2018/02/14 | 3,801 | 3,806 | 3,695 | 3,738 | -100 | -2.6% | 4,876,500 |
| 2018/02/13 | 3,932 | 3,935 | 3,822 | 3,838 | -93 | -2.4% | 4,813,400 |
| 2018/02/09 | 3,900 | 3,947 | 3,881 | 3,931 | -58 | -1.5% | 4,796,300 |
| 2018/02/08 | 4,015 | 4,023 | 3,966 | 3,989 | -43 | -1.1% | 3,825,300 |
| 2018/02/07 | 3,903 | 4,241 | 3,894 | 4,032 | +167 | +4.3% | 6,101,900 |
| 2018/02/06 | 3,791 | 3,868 | 3,783 | 3,865 | -63 | -1.6% | 6,458,600 |
| 2018/02/05 | 3,850 | 3,947 | 3,846 | 3,928 | -2 | -0.1% | 3,574,400 |
| 2018/02/02 | 3,827 | 3,938 | 3,820 | 3,930 | +80 | +2.1% | 3,966,900 |
| 2018/02/01 | 3,672 | 3,865 | 3,670 | 3,850 | +180 | +4.9% | 4,243,400 |
| 2018/01/31 | 3,492 | 3,700 | 3,488 | 3,670 | +177 | +5.1% | 4,718,100 |
| 2018/01/30 | 3,500 | 3,519 | 3,478 | 3,493 | -61 | -1.7% | 2,716,800 |
| 2018/01/29 | 3,500 | 3,562 | 3,499 | 3,554 | +63 | +1.8% | 2,568,700 |
| 2018/01/26 | 3,500 | 3,520 | 3,480 | 3,491 | -21 | -0.6% | 2,757,000 |
| 2018/01/25 | 3,532 | 3,537 | 3,485 | 3,512 | +1 | ±0% | 2,398,700 |
| 2018/01/24 | 3,430 | 3,544 | 3,426 | 3,511 | +47 | +1.4% | 2,485,400 |
| 2018/01/23 | 3,468 | 3,501 | 3,442 | 3,464 | -4 | -0.1% | 2,311,100 |
| 2018/01/22 | 3,305 | 3,469 | 3,303 | 3,468 | +165 | +5% | 3,148,500 |
| 2018/01/19 | 3,240 | 3,303 | 3,233 | 3,303 | +64 | +2% | 2,668,600 |
| 2018/01/18 | 3,245 | 3,274 | 3,223 | 3,239 | +18 | +0.6% | 2,611,500 |
| 2018/01/17 | 3,197 | 3,224 | 3,185 | 3,221 | +8 | +0.2% | 1,946,000 |
1751～
1800
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 | 371,800円 | +6.0% | +4.0% | 2.10% | 23.08倍 | 4.27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 | 751,600円 | +1.7% | +5.0% | 3.33% | 30.17倍 | 6.50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 | 429,200円 | -1.1% | +75.3% | 4.66% | 29.40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 | 701,500円 | +2.2% | +10.2% | 1.71% | 13.47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 | 143,200円 | +0.9% | +380.2% | 5.45% | 19.72倍 | 1.70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
