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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,832 | 1,882 | 1,824 | 1,874 | +40 | +2.2% | 3,331,700 |
| 2013/11/05 | 1,802 | 1,836 | 1,796 | 1,834 | +41 | +2.3% | 2,835,300 |
| 2013/11/01 | 1,819 | 1,819 | 1,784 | 1,793 | -25 | -1.4% | 2,273,800 |
| 2013/10/31 | 1,780 | 1,830 | 1,769 | 1,818 | +38 | +2.1% | 2,990,900 |
| 2013/10/30 | 1,795 | 1,796 | 1,766 | 1,780 | +3 | +0.2% | 1,979,400 |
| 2013/10/29 | 1,760 | 1,795 | 1,760 | 1,777 | -4 | -0.2% | 1,224,700 |
| 2013/10/28 | 1,760 | 1,787 | 1,760 | 1,781 | +17 | +1% | 1,397,000 |
| 2013/10/25 | 1,801 | 1,801 | 1,764 | 1,764 | -36 | -2% | 1,854,600 |
| 2013/10/24 | 1,777 | 1,806 | 1,769 | 1,800 | +15 | +0.8% | 1,649,100 |
| 2013/10/23 | 1,818 | 1,824 | 1,777 | 1,785 | -23 | -1.3% | 1,624,500 |
| 2013/10/22 | 1,819 | 1,825 | 1,800 | 1,808 | -14 | -0.8% | 1,167,200 |
| 2013/10/21 | 1,810 | 1,829 | 1,804 | 1,822 | +10 | +0.6% | 1,225,200 |
| 2013/10/18 | 1,809 | 1,815 | 1,799 | 1,812 | +7 | +0.4% | 1,348,600 |
| 2013/10/17 | 1,790 | 1,809 | 1,780 | 1,805 | +22 | +1.2% | 1,558,900 |
| 2013/10/16 | 1,790 | 1,792 | 1,762 | 1,783 | -3 | -0.2% | 1,461,700 |
| 2013/10/15 | 1,791 | 1,793 | 1,777 | 1,786 | ±0 | ±0% | 1,483,000 |
| 2013/10/11 | 1,773 | 1,792 | 1,754 | 1,786 | +40 | +2.3% | 3,085,400 |
| 2013/10/10 | 1,713 | 1,753 | 1,712 | 1,746 | +30 | +1.7% | 1,558,900 |
| 2013/10/09 | 1,687 | 1,719 | 1,685 | 1,716 | +30 | +1.8% | 1,502,200 |
| 2013/10/08 | 1,691 | 1,700 | 1,684 | 1,686 | -16 | -0.9% | 1,344,000 |
| 2013/10/07 | 1,713 | 1,722 | 1,690 | 1,702 | -22 | -1.3% | 1,473,400 |
| 2013/10/04 | 1,706 | 1,744 | 1,703 | 1,724 | +2 | +0.1% | 1,685,700 |
| 2013/10/03 | 1,713 | 1,746 | 1,710 | 1,722 | -24 | -1.4% | 2,313,900 |
| 2013/10/02 | 1,763 | 1,781 | 1,733 | 1,746 | -16 | -0.9% | 2,498,600 |
| 2013/10/01 | 1,768 | 1,786 | 1,760 | 1,762 | -16 | -0.9% | 1,841,800 |
| 2013/09/30 | 1,795 | 1,802 | 1,777 | 1,778 | -30 | -1.7% | 1,952,900 |
| 2013/09/27 | 1,815 | 1,825 | 1,802 | 1,808 | +1 | +0.1% | 1,756,600 |
| 2013/09/26 | 1,792 | 1,810 | 1,774 | 1,807 | -15 | -0.8% | 2,439,100 |
| 2013/09/25 | 1,845 | 1,845 | 1,817 | 1,822 | -16 | -0.9% | 2,102,800 |
| 2013/09/24 | 1,820 | 1,841 | 1,807 | 1,838 | -5 | -0.3% | 2,329,000 |
| 2013/09/20 | 1,826 | 1,845 | 1,815 | 1,843 | +32 | +1.8% | 3,340,500 |
| 2013/09/19 | 1,806 | 1,811 | 1,789 | 1,811 | +15 | +0.8% | 3,410,800 |
| 2013/09/18 | 1,775 | 1,806 | 1,765 | 1,796 | +24 | +1.4% | 5,525,600 |
| 2013/09/17 | 1,752 | 1,800 | 1,742 | 1,772 | -129 | -6.8% | 5,101,200 |
| 2013/09/13 | 1,900 | 1,901 | 1,865 | 1,901 | -9 | -0.5% | 4,685,600 |
| 2013/09/12 | 1,910 | 1,927 | 1,894 | 1,910 | -1 | -0.1% | 1,812,500 |
| 2013/09/11 | 1,900 | 1,920 | 1,896 | 1,911 | +19 | +1% | 2,742,500 |
| 2013/09/10 | 1,870 | 1,894 | 1,870 | 1,892 | +34 | +1.8% | 3,090,100 |
| 2013/09/09 | 1,834 | 1,858 | 1,817 | 1,858 | +60 | +3.3% | 2,916,500 |
| 2013/09/06 | 1,817 | 1,828 | 1,787 | 1,798 | -33 | -1.8% | 1,694,300 |
| 2013/09/05 | 1,839 | 1,842 | 1,797 | 1,831 | +2 | +0.1% | 2,892,400 |
| 2013/09/04 | 1,793 | 1,844 | 1,785 | 1,829 | +36 | +2% | 4,147,900 |
| 2013/09/03 | 1,765 | 1,817 | 1,765 | 1,793 | +47 | +2.7% | 4,358,000 |
| 2013/09/02 | 1,725 | 1,755 | 1,725 | 1,746 | +55 | +3.3% | 3,766,500 |
| 2013/08/30 | 1,674 | 1,699 | 1,672 | 1,691 | +34 | +2.1% | 3,404,500 |
| 2013/08/29 | 1,655 | 1,668 | 1,650 | 1,657 | +7 | +0.4% | 1,238,100 |
| 2013/08/28 | 1,639 | 1,660 | 1,630 | 1,650 | -27 | -1.6% | 1,738,200 |
| 2013/08/27 | 1,676 | 1,694 | 1,674 | 1,677 | -13 | -0.8% | 1,122,500 |
| 2013/08/26 | 1,699 | 1,707 | 1,684 | 1,690 | +11 | +0.7% | 1,570,900 |
| 2013/08/23 | 1,672 | 1,695 | 1,666 | 1,679 | +31 | +1.9% | 2,048,400 |
2701～
2750
件表示中 / 3586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 | 443,500円 | +14.3% | +20.1% | 1.35% | 37.27倍 | 5.17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 | 627,000円 | +3.5% | +21.7% | 1.31% | 26.59倍 | 5.89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 | 411,300円 | +5.1% | +76.2% | 4.77% | 95.87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 | 891,000円 | +14.4% | +120.8% | 1.35% | 20.00倍 | 1.83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 | 156,200円 | +12.2% | +180.3% | 4.74% | 55.93倍 | 1.83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
