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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,629 | 1,662 | 1,617 | 1,648 | +21 | +1.3% | 2,077,400 |
| 2013/08/21 | 1,630 | 1,640 | 1,610 | 1,627 | -1 | -0.1% | 1,779,600 |
| 2013/08/20 | 1,662 | 1,674 | 1,627 | 1,628 | -61 | -3.6% | 2,887,200 |
| 2013/08/19 | 1,670 | 1,689 | 1,664 | 1,689 | +9 | +0.5% | 1,128,500 |
| 2013/08/16 | 1,656 | 1,690 | 1,656 | 1,680 | -7 | -0.4% | 1,702,200 |
| 2013/08/15 | 1,677 | 1,705 | 1,675 | 1,687 | -4 | -0.2% | 1,918,300 |
| 2013/08/14 | 1,665 | 1,691 | 1,659 | 1,691 | +29 | +1.7% | 1,966,700 |
| 2013/08/13 | 1,648 | 1,663 | 1,638 | 1,662 | +25 | +1.5% | 1,697,400 |
| 2013/08/12 | 1,632 | 1,639 | 1,623 | 1,637 | -4 | -0.2% | 1,841,600 |
| 2013/08/09 | 1,611 | 1,656 | 1,611 | 1,641 | +51 | +3.2% | 4,353,000 |
| 2013/08/08 | 1,593 | 1,629 | 1,581 | 1,590 | +4 | +0.3% | 2,631,500 |
| 2013/08/07 | 1,615 | 1,618 | 1,586 | 1,586 | -59 | -3.6% | 2,645,200 |
| 2013/08/06 | 1,637 | 1,645 | 1,606 | 1,645 | +4 | +0.2% | 2,557,700 |
| 2013/08/05 | 1,650 | 1,656 | 1,630 | 1,641 | -6 | -0.4% | 1,969,200 |
| 2013/08/02 | 1,630 | 1,649 | 1,606 | 1,647 | +11 | +0.7% | 2,961,800 |
| 2013/08/01 | 1,592 | 1,637 | 1,591 | 1,636 | +39 | +2.4% | 2,311,800 |
| 2013/07/31 | 1,648 | 1,648 | 1,597 | 1,597 | -68 | -4.1% | 3,538,800 |
| 2013/07/30 | 1,658 | 1,679 | 1,646 | 1,665 | -6 | -0.4% | 2,172,600 |
| 2013/07/29 | 1,700 | 1,702 | 1,664 | 1,671 | -49 | -2.8% | 2,435,500 |
| 2013/07/26 | 1,729 | 1,744 | 1,709 | 1,720 | -36 | -2.1% | 1,938,900 |
| 2013/07/25 | 1,781 | 1,790 | 1,750 | 1,756 | -18 | -1% | 1,697,900 |
| 2013/07/24 | 1,765 | 1,775 | 1,751 | 1,774 | +1 | +0.1% | 2,228,600 |
| 2013/07/23 | 1,745 | 1,779 | 1,733 | 1,773 | +25 | +1.4% | 2,623,400 |
| 2013/07/22 | 1,724 | 1,749 | 1,709 | 1,748 | +31 | +1.8% | 2,985,400 |
| 2013/07/19 | 1,743 | 1,747 | 1,706 | 1,717 | -13 | -0.8% | 3,297,600 |
| 2013/07/18 | 1,715 | 1,736 | 1,710 | 1,730 | +18 | +1.1% | 2,974,400 |
| 2013/07/17 | 1,704 | 1,719 | 1,704 | 1,712 | -32 | -1.8% | 3,375,900 |
| 2013/07/16 | 1,745 | 1,759 | 1,726 | 1,744 | +2 | +0.1% | 2,110,600 |
| 2013/07/12 | 1,721 | 1,759 | 1,721 | 1,742 | +16 | +0.9% | 2,628,800 |
| 2013/07/11 | 1,731 | 1,737 | 1,706 | 1,726 | -8 | -0.5% | 1,983,500 |
| 2013/07/10 | 1,730 | 1,742 | 1,720 | 1,734 | +5 | +0.3% | 1,540,000 |
| 2013/07/09 | 1,719 | 1,734 | 1,706 | 1,729 | +26 | +1.5% | 1,779,800 |
| 2013/07/08 | 1,733 | 1,740 | 1,703 | 1,703 | -12 | -0.7% | 1,350,000 |
| 2013/07/05 | 1,718 | 1,724 | 1,700 | 1,715 | +11 | +0.6% | 1,976,000 |
| 2013/07/04 | 1,720 | 1,721 | 1,692 | 1,704 | -25 | -1.4% | 2,284,200 |
| 2013/07/03 | 1,721 | 1,732 | 1,713 | 1,729 | +15 | +0.9% | 2,224,700 |
| 2013/07/02 | 1,706 | 1,720 | 1,693 | 1,714 | +34 | +2% | 2,146,000 |
| 2013/07/01 | 1,675 | 1,680 | 1,649 | 1,680 | +24 | +1.4% | 1,729,300 |
| 2013/06/28 | 1,622 | 1,670 | 1,618 | 1,656 | +54 | +3.4% | 3,297,400 |
| 2013/06/27 | 1,575 | 1,608 | 1,571 | 1,602 | +40 | +2.6% | 1,864,300 |
| 2013/06/26 | 1,589 | 1,615 | 1,553 | 1,562 | -9 | -0.6% | 2,273,200 |
| 2013/06/25 | 1,592 | 1,609 | 1,551 | 1,571 | -20 | -1.3% | 3,105,900 |
| 2013/06/24 | 1,601 | 1,618 | 1,582 | 1,591 | +2 | +0.1% | 2,303,200 |
| 2013/06/21 | 1,530 | 1,591 | 1,527 | 1,589 | +27 | +1.7% | 5,485,900 |
| 2013/06/20 | 1,583 | 1,642 | 1,541 | 1,562 | -48 | -3% | 4,678,000 |
| 2013/06/19 | 1,621 | 1,648 | 1,598 | 1,610 | +10 | +0.6% | 2,700,700 |
| 2013/06/18 | 1,614 | 1,619 | 1,580 | 1,600 | +6 | +0.4% | 2,604,700 |
| 2013/06/17 | 1,578 | 1,597 | 1,543 | 1,594 | +17 | +1.1% | 2,859,800 |
| 2013/06/14 | 1,553 | 1,608 | 1,553 | 1,577 | +47 | +3.1% | 5,932,800 |
| 2013/06/13 | 1,585 | 1,619 | 1,525 | 1,530 | -92 | -5.7% | 4,093,000 |
2751～
2800
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
