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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 5,725 | 5,865 | 5,723 | 5,827 | -33 | -0.6% | 3,224,100 |
| 2024/08/20 | 5,898 | 5,906 | 5,760 | 5,860 | +94 | +1.6% | 3,645,000 |
| 2024/08/19 | 5,950 | 5,955 | 5,746 | 5,766 | -197 | -3.3% | 4,480,400 |
| 2024/08/16 | 5,866 | 6,008 | 5,865 | 5,963 | +212 | +3.7% | 3,453,100 |
| 2024/08/15 | 5,775 | 5,820 | 5,737 | 5,751 | -13 | -0.2% | 2,827,700 |
| 2024/08/14 | 5,800 | 5,809 | 5,682 | 5,764 | +6 | +0.1% | 3,816,800 |
| 2024/08/13 | 5,585 | 5,765 | 5,579 | 5,758 | +300 | +5.5% | 4,119,500 |
| 2024/08/09 | 5,608 | 5,609 | 5,401 | 5,458 | -64 | -1.2% | 6,286,200 |
| 2024/08/08 | 5,505 | 5,699 | 5,336 | 5,522 | -83 | -1.5% | 4,906,200 |
| 2024/08/07 | 5,420 | 5,731 | 5,377 | 5,605 | +179 | +3.3% | 7,442,200 |
| 2024/08/06 | 5,235 | 5,460 | 5,145 | 5,426 | +531 | +10.8% | 7,732,100 |
| 2024/08/05 | 5,267 | 5,381 | 4,790 | 4,895 | -575 | -10.5% | 8,274,300 |
| 2024/08/02 | 5,650 | 5,699 | 5,466 | 5,470 | -330 | -5.7% | 7,165,500 |
| 2024/08/01 | 6,060 | 6,090 | 5,745 | 5,800 | -348 | -5.7% | 6,443,400 |
| 2024/07/31 | 5,687 | 6,208 | 5,633 | 6,148 | +317 | +5.4% | 7,226,200 |
| 2024/07/30 | 5,754 | 5,849 | 5,738 | 5,831 | +7 | +0.1% | 3,157,800 |
| 2024/07/29 | 5,678 | 5,851 | 5,662 | 5,824 | +166 | +2.9% | 2,812,400 |
| 2024/07/26 | 5,623 | 5,728 | 5,572 | 5,658 | -138 | -2.4% | 4,739,900 |
| 2024/07/25 | 5,854 | 5,900 | 5,787 | 5,796 | -146 | -2.5% | 3,640,800 |
| 2024/07/24 | 5,904 | 6,006 | 5,879 | 5,942 | +38 | +0.6% | 2,841,100 |
| 2024/07/23 | 5,800 | 5,948 | 5,800 | 5,904 | +50 | +0.9% | 2,523,200 |
| 2024/07/22 | 5,902 | 5,909 | 5,820 | 5,854 | -53 | -0.9% | 2,750,300 |
| 2024/07/19 | 6,000 | 6,004 | 5,875 | 5,907 | -42 | -0.7% | 3,518,700 |
| 2024/07/18 | 5,922 | 6,055 | 5,901 | 5,949 | -124 | -2% | 2,992,900 |
| 2024/07/17 | 6,062 | 6,109 | 6,013 | 6,073 | +60 | +1% | 3,013,500 |
| 2024/07/16 | 6,034 | 6,105 | 6,005 | 6,013 | +26 | +0.4% | 2,912,900 |
| 2024/07/12 | 5,948 | 6,046 | 5,911 | 5,987 | -40 | -0.7% | 4,707,100 |
| 2024/07/11 | 5,960 | 6,056 | 5,952 | 6,027 | +150 | +2.6% | 4,374,100 |
| 2024/07/10 | 5,879 | 5,959 | 5,849 | 5,877 | ±0 | ±0% | 4,781,800 |
| 2024/07/09 | 5,809 | 5,929 | 5,772 | 5,877 | +47 | +0.8% | 4,549,100 |
| 2024/07/08 | 5,752 | 5,908 | 5,752 | 5,830 | +80 | +1.4% | 3,914,200 |
| 2024/07/05 | 5,720 | 5,818 | 5,674 | 5,750 | +73 | +1.3% | 3,432,900 |
| 2024/07/04 | 5,684 | 5,718 | 5,581 | 5,677 | +2 | ±0% | 2,444,900 |
| 2024/07/03 | 5,679 | 5,694 | 5,609 | 5,675 | +29 | +0.5% | 3,388,600 |
| 2024/07/02 | 5,620 | 5,706 | 5,577 | 5,646 | +219 | +4% | 5,963,100 |
| 2024/07/01 | 5,447 | 5,546 | 5,412 | 5,427 | -97 | -1.8% | 3,050,700 |
| 2024/06/28 | 5,542 | 5,626 | 5,520 | 5,524 | +18 | +0.3% | 4,761,400 |
| 2024/06/27 | 5,381 | 5,541 | 5,359 | 5,506 | -146 | -2.6% | 4,687,800 |
| 2024/06/26 | 5,643 | 5,722 | 5,609 | 5,652 | +94 | +1.7% | 4,604,400 |
| 2024/06/25 | 5,540 | 5,605 | 5,500 | 5,558 | +116 | +2.1% | 3,722,600 |
| 2024/06/24 | 5,486 | 5,507 | 5,435 | 5,442 | -8 | -0.1% | 3,607,000 |
| 2024/06/21 | 5,416 | 5,463 | 5,372 | 5,450 | -14 | -0.3% | 4,852,400 |
| 2024/06/20 | 5,378 | 5,498 | 5,377 | 5,464 | +127 | +2.4% | 3,338,200 |
| 2024/06/19 | 5,310 | 5,343 | 5,244 | 5,337 | +26 | +0.5% | 3,618,800 |
| 2024/06/18 | 5,420 | 5,447 | 5,280 | 5,311 | -89 | -1.6% | 4,487,700 |
| 2024/06/17 | 5,389 | 5,416 | 5,350 | 5,400 | -22 | -0.4% | 3,755,400 |
| 2024/06/14 | 5,495 | 5,533 | 5,405 | 5,422 | -173 | -3.1% | 8,745,400 |
| 2024/06/13 | 5,626 | 5,640 | 5,575 | 5,595 | -31 | -0.6% | 3,574,500 |
| 2024/06/12 | 5,610 | 5,654 | 5,542 | 5,626 | -144 | -2.5% | 4,365,500 |
| 2024/06/11 | 5,790 | 5,833 | 5,725 | 5,770 | -18 | -0.3% | 3,261,700 |
151～
200
件表示中 / 3673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 | 362,000円 | +14.3% | +26.5% | 1.66% | 28.34倍 | 4.17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 | 665,400円 | +1.7% | +5.0% | 3.76% | 26.71倍 | 5.76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 | 447,700円 | +7.7% | +206.9% | 4.38% | 59.88倍 | 1.02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 | 760,400円 | +2.2% | +10.2% | 1.58% | 14.64倍 | 1.47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 | 139,000円 | +18.5% | -96.0% | 5.32% | 177.75倍 | 1.63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
