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 |
|---|---|---|---|---|---|---|---|
| 2015/02/27 | 1,880 | 1,885 | 1,856 | 1,872 | -4 | -0.2% | 3,383,800 |
| 2015/02/26 | 1,868.5 | 1,879 | 1,863 | 1,876 | +5.5 | +0.3% | 2,070,100 |
| 2015/02/25 | 1,880 | 1,881 | 1,865 | 1,870.5 | -3.5 | -0.2% | 2,053,500 |
| 2015/02/24 | 1,866 | 1,874 | 1,852 | 1,874 | +17.5 | +0.9% | 2,751,000 |
| 2015/02/23 | 1,850 | 1,868.5 | 1,848.5 | 1,856.5 | +7.5 | +0.4% | 2,481,200 |
| 2015/02/20 | 1,859.5 | 1,859.5 | 1,832 | 1,849 | -5 | -0.3% | 2,775,000 |
| 2015/02/19 | 1,839 | 1,856 | 1,836 | 1,854 | +22 | +1.2% | 3,389,800 |
| 2015/02/18 | 1,834 | 1,837.5 | 1,816 | 1,832 | +11.5 | +0.6% | 3,393,000 |
| 2015/02/17 | 1,821 | 1,832.5 | 1,816 | 1,820.5 | -4.5 | -0.2% | 2,127,100 |
| 2015/02/16 | 1,825 | 1,836.5 | 1,815 | 1,825 | +13.5 | +0.7% | 2,518,100 |
| 2015/02/13 | 1,814 | 1,825 | 1,810 | 1,811.5 | +5 | +0.3% | 4,169,900 |
| 2015/02/12 | 1,810 | 1,824.5 | 1,801.5 | 1,806.5 | +8 | +0.4% | 4,150,000 |
| 2015/02/10 | 1,795.5 | 1,798.5 | 1,783 | 1,798.5 | +2 | +0.1% | 2,483,600 |
| 2015/02/09 | 1,799 | 1,800 | 1,775.5 | 1,796.5 | +11.5 | +0.6% | 3,609,300 |
| 2015/02/06 | 1,780.5 | 1,793 | 1,766.5 | 1,785 | +12.5 | +0.7% | 2,815,400 |
| 2015/02/05 | 1,781.5 | 1,783.5 | 1,762 | 1,772.5 | -9 | -0.5% | 2,755,600 |
| 2015/02/04 | 1,770.5 | 1,789.5 | 1,770.5 | 1,781.5 | +22 | +1.3% | 4,645,200 |
| 2015/02/03 | 1,751 | 1,773.5 | 1,747 | 1,759.5 | +10 | +0.6% | 6,595,200 |
| 2015/02/02 | 1,721 | 1,754 | 1,711 | 1,749.5 | +36.5 | +2.1% | 4,819,100 |
| 2015/01/30 | 1,690 | 1,732 | 1,675 | 1,713 | +38 | +2.3% | 5,444,000 |
| 2015/01/29 | 1,680.5 | 1,694.5 | 1,670 | 1,675 | -8.5 | -0.5% | 3,442,500 |
| 2015/01/28 | 1,639 | 1,686 | 1,635 | 1,683.5 | +41 | +2.5% | 5,362,400 |
| 2015/01/27 | 1,648.5 | 1,648.5 | 1,634 | 1,642.5 | +5 | +0.3% | 4,923,500 |
| 2015/01/26 | 1,619 | 1,637.5 | 1,612 | 1,637.5 | +15 | +0.9% | 2,980,000 |
| 2015/01/23 | 1,633 | 1,634 | 1,616.5 | 1,622.5 | +6 | +0.4% | 2,755,400 |
| 2015/01/22 | 1,605.5 | 1,618 | 1,600.5 | 1,616.5 | +15.5 | +1% | 2,633,100 |
| 2015/01/21 | 1,626 | 1,626 | 1,600 | 1,601 | -24 | -1.5% | 4,736,800 |
| 2015/01/20 | 1,610 | 1,627 | 1,602 | 1,625 | +17.5 | +1.1% | 2,554,600 |
| 2015/01/19 | 1,595 | 1,608 | 1,588 | 1,607.5 | +33 | +2.1% | 3,110,600 |
| 2015/01/16 | 1,575 | 1,577.5 | 1,556 | 1,574.5 | -8.5 | -0.5% | 6,038,900 |
| 2015/01/15 | 1,598.5 | 1,611 | 1,581 | 1,583 | -11.5 | -0.7% | 5,745,200 |
| 2015/01/14 | 1,601.5 | 1,609 | 1,590 | 1,594.5 | -17 | -1.1% | 4,476,000 |
| 2015/01/13 | 1,600 | 1,613 | 1,588 | 1,611.5 | +17 | +1.1% | 5,748,900 |
| 2015/01/09 | 1,650 | 1,657 | 1,591 | 1,594.5 | -97 | -5.7% | 12,384,700 |
| 2015/01/08 | 1,647.5 | 1,696 | 1,646 | 1,691.5 | +62 | +3.8% | 3,884,900 |
| 2015/01/07 | 1,612 | 1,637 | 1,611.5 | 1,629.5 | +16.5 | +1% | 3,355,900 |
| 2015/01/06 | 1,650 | 1,654 | 1,612.5 | 1,613 | -57.5 | -3.4% | 7,296,100 |
| 2015/01/05 | 1,676 | 1,682 | 1,657 | 1,670.5 | -17.5 | -1% | 4,853,700 |
| 2014/12/30 | 1,697 | 1,703 | 1,687 | 1,688 | -9 | -0.5% | 1,921,700 |
| 2014/12/29 | 1,711.5 | 1,721 | 1,682 | 1,697 | -5.5 | -0.3% | 2,506,300 |
| 2014/12/26 | 1,699.5 | 1,707.5 | 1,699.5 | 1,702.5 | -1 | -0.1% | 1,626,700 |
| 2014/12/25 | 1,707 | 1,714.5 | 1,698 | 1,703.5 | +1.5 | +0.1% | 1,494,800 |
| 2014/12/24 | 1,710 | 1,710 | 1,695.5 | 1,702 | +15.5 | +0.9% | 2,252,600 |
| 2014/12/22 | 1,692.5 | 1,703.5 | 1,683 | 1,686.5 | -3 | -0.2% | 2,846,900 |
| 2014/12/19 | 1,700 | 1,702.5 | 1,678 | 1,689.5 | +21 | +1.3% | 3,550,900 |
| 2014/12/18 | 1,688 | 1,708 | 1,665 | 1,668.5 | +11.5 | +0.7% | 3,837,800 |
| 2014/12/17 | 1,654 | 1,674 | 1,652 | 1,657 | ±0 | ±0% | 3,396,700 |
| 2014/12/16 | 1,670.5 | 1,678 | 1,653.5 | 1,657 | -30.5 | -1.8% | 2,756,000 |
| 2014/12/15 | 1,689 | 1,700 | 1,672.5 | 1,687.5 | -15.5 | -0.9% | 2,087,000 |
| 2014/12/12 | 1,703.5 | 1,719.5 | 1,700 | 1,703 | -9 | -0.5% | 4,705,300 |
2501～
2550
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 | 381,400円 | +6.0% | +4.0% | 2.05% | 23.68倍 | 4.38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 | 749,500円 | +1.7% | +5.0% | 3.34% | 30.09倍 | 6.48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 | 418,000円 | -1.1% | +75.3% | 4.78% | 28.63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 | 682,300円 | +2.2% | +10.2% | 1.76% | 13.10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 | 139,000円 | +0.9% | +380.2% | 5.61% | 19.14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
