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 |
|---|---|---|---|---|---|---|---|
| 2015/05/18 | 2,205 | 2,290 | 2,205 | 2,276.5 | +62 | +2.8% | 3,801,300 |
| 2015/05/15 | 2,200 | 2,284 | 2,189 | 2,214.5 | +30.5 | +1.4% | 6,452,400 |
| 2015/05/14 | 2,072.5 | 2,187.5 | 2,044.5 | 2,184 | +84 | +4% | 8,406,400 |
| 2015/05/13 | 2,086.5 | 2,100 | 2,066.5 | 2,100 | +18.5 | +0.9% | 2,555,100 |
| 2015/05/12 | 2,085 | 2,091.5 | 2,056 | 2,081.5 | ±0 | ±0% | 2,386,400 |
| 2015/05/11 | 2,095 | 2,111.5 | 2,076.5 | 2,081.5 | +26.5 | +1.3% | 2,370,300 |
| 2015/05/08 | 2,057 | 2,069 | 2,038.5 | 2,055 | -19.5 | -0.9% | 3,298,800 |
| 2015/05/07 | 2,092 | 2,129 | 2,071.5 | 2,074.5 | -20.5 | -1% | 3,487,900 |
| 2015/05/01 | 2,082 | 2,100 | 2,076 | 2,095 | +9.5 | +0.5% | 2,828,800 |
| 2015/04/30 | 2,071 | 2,095 | 2,057 | 2,085.5 | -60 | -2.8% | 4,749,000 |
| 2015/04/28 | 2,133 | 2,155 | 2,130 | 2,145.5 | +23.5 | +1.1% | 4,448,500 |
| 2015/04/27 | 2,101 | 2,123.5 | 2,094 | 2,122 | +24.5 | +1.2% | 3,200,600 |
| 2015/04/24 | 2,077 | 2,108 | 2,070 | 2,097.5 | +34 | +1.6% | 3,944,900 |
| 2015/04/23 | 2,078 | 2,079.5 | 2,053.5 | 2,063.5 | -2.5 | -0.1% | 2,659,500 |
| 2015/04/22 | 2,050 | 2,078.5 | 2,035.5 | 2,066 | +15 | +0.7% | 4,379,300 |
| 2015/04/21 | 1,989 | 2,051 | 1,970 | 2,051 | +86.5 | +4.4% | 7,946,400 |
| 2015/04/20 | 1,966.5 | 1,980 | 1,959 | 1,964.5 | -5.5 | -0.3% | 2,492,100 |
| 2015/04/17 | 1,955.5 | 1,975 | 1,950.5 | 1,970 | +18.5 | +0.9% | 3,900,700 |
| 2015/04/16 | 1,926 | 1,951.5 | 1,918 | 1,951.5 | +26.5 | +1.4% | 2,971,100 |
| 2015/04/15 | 1,930 | 1,933.5 | 1,919 | 1,925 | -7.5 | -0.4% | 1,891,000 |
| 2015/04/14 | 1,939.5 | 1,949.5 | 1,927 | 1,932.5 | -6 | -0.3% | 1,789,600 |
| 2015/04/13 | 1,931 | 1,951.5 | 1,926 | 1,938.5 | +12.5 | +0.6% | 1,955,600 |
| 2015/04/10 | 1,941 | 1,941.5 | 1,907.5 | 1,926 | -6 | -0.3% | 2,974,600 |
| 2015/04/09 | 1,920 | 1,935.5 | 1,916 | 1,932 | +15 | +0.8% | 2,293,200 |
| 2015/04/08 | 1,901.5 | 1,919 | 1,901.5 | 1,917 | +30 | +1.6% | 2,574,600 |
| 2015/04/07 | 1,878 | 1,891 | 1,868.5 | 1,887 | +20 | +1.1% | 2,210,000 |
| 2015/04/06 | 1,860 | 1,874 | 1,847.5 | 1,867 | -4.5 | -0.2% | 1,360,100 |
| 2015/04/03 | 1,884 | 1,886 | 1,861 | 1,871.5 | -8 | -0.4% | 1,327,000 |
| 2015/04/02 | 1,864 | 1,887.5 | 1,863 | 1,879.5 | +18 | +1% | 2,943,700 |
| 2015/04/01 | 1,902 | 1,913.5 | 1,857 | 1,861.5 | -45.5 | -2.4% | 4,998,700 |
| 2015/03/31 | 1,957 | 1,958 | 1,907 | 1,907 | -29.5 | -1.5% | 2,455,900 |
| 2015/03/30 | 1,934 | 1,942 | 1,923.5 | 1,936.5 | +12.5 | +0.6% | 2,327,600 |
| 2015/03/27 | 1,934.5 | 1,969.5 | 1,907.5 | 1,924 | -60.5 | -3% | 3,650,300 |
| 2015/03/26 | 2,030 | 2,035 | 1,975 | 1,984.5 | -37.5 | -1.9% | 5,145,600 |
| 2015/03/25 | 2,010 | 2,024 | 2,000 | 2,022 | +15.5 | +0.8% | 4,034,600 |
| 2015/03/24 | 1,987 | 2,007 | 1,980.5 | 2,006.5 | +17.5 | +0.9% | 3,782,400 |
| 2015/03/23 | 1,979 | 2,000 | 1,967.5 | 1,989 | +16.5 | +0.8% | 3,084,200 |
| 2015/03/20 | 1,978 | 1,978 | 1,944.5 | 1,972.5 | +0.5 | ±0% | 3,261,800 |
| 2015/03/19 | 1,978 | 1,978 | 1,950.5 | 1,972 | -0.5 | ±0% | 2,878,500 |
| 2015/03/18 | 1,973.5 | 1,978 | 1,962 | 1,972.5 | +19.5 | +1% | 2,503,200 |
| 2015/03/17 | 1,952 | 1,963 | 1,943.5 | 1,953 | +11.5 | +0.6% | 1,910,300 |
| 2015/03/16 | 1,950 | 1,961.5 | 1,937 | 1,941.5 | -5.5 | -0.3% | 2,749,400 |
| 2015/03/13 | 1,940 | 1,948.5 | 1,922.5 | 1,947 | +13.5 | +0.7% | 5,701,600 |
| 2015/03/12 | 1,938 | 1,939.5 | 1,921 | 1,933.5 | -3 | -0.2% | 3,388,100 |
| 2015/03/11 | 1,925.5 | 1,946 | 1,920 | 1,936.5 | -1.5 | -0.1% | 2,487,800 |
| 2015/03/10 | 1,948.5 | 1,949.5 | 1,916 | 1,938 | +8.5 | +0.4% | 3,303,600 |
| 2015/03/09 | 1,981 | 1,984 | 1,914 | 1,929.5 | -56 | -2.8% | 5,418,400 |
| 2015/03/06 | 1,950 | 1,998 | 1,949.5 | 1,985.5 | +37.5 | +1.9% | 4,125,600 |
| 2015/03/05 | 1,904 | 1,948 | 1,899.5 | 1,948 | +46 | +2.4% | 4,023,800 |
| 2015/03/04 | 1,903.5 | 1,910 | 1,892 | 1,902 | -2 | -0.1% | 2,718,300 |
2451～
2500
件表示中 / 3707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 | 380,700円 | +6.0% | +4.0% | 2.05% | 23.64倍 | 4.37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 | 760,200円 | +1.7% | +5.0% | 3.29% | 30.51倍 | 6.58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 | 420,000円 | -1.1% | +75.3% | 4.76% | 28.77倍 | 0.95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 | 678,800円 | +2.2% | +10.2% | 1.77% | 13.04倍 | 1.31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 | 140,400円 | +0.9% | +380.2% | 5.56% | 19.33倍 | 1.66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
