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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 2024/06/10 | 5,809 | 5,848 | 5,725 | 5,788 | -41 | -0.7% | 2,537,700 |
| 2024/06/07 | 5,771 | 5,833 | 5,734 | 5,829 | +56 | +1% | 4,273,900 |
| 2024/06/06 | 5,740 | 5,810 | 5,642 | 5,773 | +198 | +3.6% | 4,201,800 |
| 2024/06/05 | 5,519 | 5,586 | 5,459 | 5,575 | +142 | +2.6% | 3,987,600 |
| 2024/06/04 | 5,425 | 5,490 | 5,360 | 5,433 | -16 | -0.3% | 4,416,200 |
| 2024/06/03 | 5,600 | 5,631 | 5,420 | 5,449 | -129 | -2.3% | 4,657,600 |
| 2024/05/31 | 5,445 | 5,583 | 5,408 | 5,578 | +179 | +3.3% | 10,016,000 |
| 2024/05/30 | 5,385 | 5,418 | 5,287 | 5,399 | -53 | -1% | 4,046,800 |
| 2024/05/29 | 5,480 | 5,523 | 5,381 | 5,452 | -43 | -0.8% | 3,633,300 |
| 2024/05/28 | 5,620 | 5,656 | 5,460 | 5,495 | -132 | -2.3% | 4,289,300 |
| 2024/05/27 | 5,490 | 5,634 | 5,484 | 5,627 | +183 | +3.4% | 3,000,200 |
| 2024/05/24 | 5,277 | 5,455 | 5,266 | 5,444 | +67 | +1.2% | 3,453,900 |
| 2024/05/23 | 5,480 | 5,494 | 5,377 | 5,377 | -49 | -0.9% | 3,412,900 |
| 2024/05/22 | 5,496 | 5,524 | 5,384 | 5,426 | -70 | -1.3% | 3,706,400 |
| 2024/05/21 | 5,577 | 5,596 | 5,487 | 5,496 | -35 | -0.6% | 2,773,300 |
| 2024/05/20 | 5,531 | 5,554 | 5,494 | 5,531 | ±0 | ±0% | 2,856,000 |
| 2024/05/17 | 5,416 | 5,547 | 5,382 | 5,531 | +49 | +0.9% | 3,753,900 |
| 2024/05/16 | 5,475 | 5,506 | 5,391 | 5,482 | -4 | -0.1% | 4,052,000 |
201～
250
件表示中 / 3705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 | 376,400円 | +6.0% | +4.0% | 2.07% | 23.37倍 | 4.32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 | 756,000円 | +1.7% | +5.0% | 3.31% | 30.35倍 | 6.54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 | 416,500円 | -1.1% | +75.3% | 4.80% | 28.53倍 | 0.94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 | 665,000円 | +2.2% | +10.2% | 1.80% | 12.77倍 | 1.28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 | 139,300円 | +0.9% | +380.2% | 5.60% | 19.18倍 | 1.65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
