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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,607 | 1,630 | 1,577 | 1,622 | -4 | -0.2% | 2,177,300 |
| 2013/06/11 | 1,648 | 1,658 | 1,621 | 1,626 | -17 | -1% | 2,365,900 |
| 2013/06/10 | 1,603 | 1,643 | 1,601 | 1,643 | +80 | +5.1% | 2,607,500 |
| 2013/06/07 | 1,568 | 1,592 | 1,544 | 1,563 | -34 | -2.1% | 3,729,800 |
| 2013/06/06 | 1,555 | 1,626 | 1,554 | 1,597 | +4 | +0.3% | 4,381,100 |
| 2013/06/05 | 1,640 | 1,664 | 1,593 | 1,593 | -70 | -4.2% | 4,351,400 |
| 2013/06/04 | 1,649 | 1,672 | 1,630 | 1,663 | +7 | +0.4% | 4,174,500 |
| 2013/06/03 | 1,673 | 1,698 | 1,653 | 1,656 | -27 | -1.6% | 3,776,000 |
| 2013/05/31 | 1,709 | 1,727 | 1,666 | 1,683 | +23 | +1.4% | 4,269,600 |
| 2013/05/30 | 1,710 | 1,721 | 1,650 | 1,660 | -78 | -4.5% | 5,603,600 |
| 2013/05/29 | 1,786 | 1,787 | 1,735 | 1,738 | -48 | -2.7% | 4,925,000 |
| 2013/05/28 | 1,760 | 1,794 | 1,753 | 1,786 | +18 | +1% | 2,585,700 |
| 2013/05/27 | 1,785 | 1,794 | 1,751 | 1,768 | -72 | -3.9% | 2,939,900 |
| 2013/05/24 | 1,852 | 1,899 | 1,781 | 1,840 | +28 | +1.5% | 5,429,800 |
| 2013/05/23 | 1,957 | 1,964 | 1,811 | 1,812 | -123 | -6.4% | 4,860,500 |
| 2013/05/22 | 1,949 | 1,958 | 1,921 | 1,935 | -12 | -0.6% | 2,404,800 |
| 2013/05/21 | 1,961 | 1,972 | 1,925 | 1,947 | -18 | -0.9% | 2,413,600 |
| 2013/05/20 | 1,985 | 1,988 | 1,963 | 1,965 | -20 | -1% | 2,280,300 |
| 2013/05/17 | 1,983 | 1,992 | 1,965 | 1,985 | -4 | -0.2% | 1,743,200 |
| 2013/05/16 | 2,013 | 2,014 | 1,959 | 1,989 | -9 | -0.5% | 3,107,000 |
| 2013/05/15 | 1,997 | 2,014 | 1,988 | 1,998 | +24 | +1.2% | 3,929,300 |
| 2013/05/14 | 1,959 | 1,984 | 1,954 | 1,974 | +21 | +1.1% | 3,169,200 |
| 2013/05/13 | 1,969 | 1,969 | 1,927 | 1,953 | +4 | +0.2% | 2,016,500 |
| 2013/05/10 | 1,955 | 1,956 | 1,923 | 1,949 | +34 | +1.8% | 2,922,900 |
| 2013/05/09 | 1,945 | 1,960 | 1,909 | 1,915 | -48 | -2.4% | 2,121,800 |
| 2013/05/08 | 1,965 | 1,977 | 1,951 | 1,963 | +7 | +0.4% | 2,387,500 |
| 2013/05/07 | 1,939 | 1,958 | 1,931 | 1,956 | +53 | +2.8% | 2,463,800 |
| 2013/05/02 | 1,909 | 1,925 | 1,891 | 1,903 | -18 | -0.9% | 2,021,900 |
| 2013/05/01 | 1,914 | 1,938 | 1,903 | 1,921 | +16 | +0.8% | 2,569,600 |
| 2013/04/30 | 1,901 | 1,916 | 1,892 | 1,905 | +7 | +0.4% | 2,094,200 |
| 2013/04/26 | 1,927 | 1,938 | 1,893 | 1,898 | -28 | -1.5% | 2,307,400 |
| 2013/04/25 | 1,900 | 1,932 | 1,899 | 1,926 | +32 | +1.7% | 2,937,700 |
| 2013/04/24 | 1,875 | 1,894 | 1,868 | 1,894 | +22 | +1.2% | 2,913,400 |
| 2013/04/23 | 1,861 | 1,872 | 1,843 | 1,872 | +9 | +0.5% | 1,888,800 |
| 2013/04/22 | 1,850 | 1,874 | 1,850 | 1,863 | +28 | +1.5% | 2,488,600 |
| 2013/04/19 | 1,840 | 1,848 | 1,811 | 1,835 | -2 | -0.1% | 1,631,800 |
| 2013/04/18 | 1,854 | 1,865 | 1,835 | 1,837 | -20 | -1.1% | 2,363,900 |
| 2013/04/17 | 1,848 | 1,859 | 1,840 | 1,857 | +22 | +1.2% | 2,324,500 |
| 2013/04/16 | 1,794 | 1,838 | 1,782 | 1,835 | +5 | +0.3% | 2,766,700 |
| 2013/04/15 | 1,850 | 1,857 | 1,812 | 1,830 | -28 | -1.5% | 2,395,400 |
| 2013/04/12 | 1,858 | 1,870 | 1,846 | 1,858 | +8 | +0.4% | 3,985,300 |
| 2013/04/11 | 1,829 | 1,850 | 1,820 | 1,850 | +28 | +1.5% | 3,451,700 |
| 2013/04/10 | 1,818 | 1,830 | 1,812 | 1,822 | +4 | +0.2% | 3,132,700 |
| 2013/04/09 | 1,810 | 1,826 | 1,795 | 1,818 | +11 | +0.6% | 2,884,400 |
| 2013/04/08 | 1,800 | 1,818 | 1,777 | 1,807 | +50 | +2.8% | 3,216,700 |
| 2013/04/05 | 1,820 | 1,827 | 1,754 | 1,757 | -4 | -0.2% | 4,744,000 |
| 2013/04/04 | 1,682 | 1,763 | 1,671 | 1,761 | +45 | +2.6% | 3,311,000 |
| 2013/04/03 | 1,695 | 1,724 | 1,686 | 1,716 | +38 | +2.3% | 3,038,000 |
| 2013/04/02 | 1,681 | 1,719 | 1,628 | 1,678 | -57 | -3.3% | 3,444,500 |
| 2013/04/01 | 1,800 | 1,812 | 1,734 | 1,735 | -80 | -4.4% | 3,238,600 |
2801～
2850
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
