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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 4,903 | 4,979 | 4,880 | 4,972 | +96 | +2% | 4,500,400 |
| 2024/03/26 | 4,802 | 4,891 | 4,795 | 4,876 | +54 | +1.1% | 2,918,500 |
| 2024/03/25 | 4,900 | 4,919 | 4,821 | 4,822 | -91 | -1.9% | 2,968,900 |
| 2024/03/22 | 4,861 | 4,971 | 4,852 | 4,913 | ±0 | ±0% | 4,215,600 |
| 2024/03/21 | 4,945 | 4,958 | 4,861 | 4,913 | +25 | +0.5% | 5,507,100 |
| 2024/03/19 | 4,879 | 4,888 | 4,818 | 4,888 | -48 | -1% | 3,670,100 |
| 2024/03/18 | 4,831 | 4,966 | 4,806 | 4,936 | +120 | +2.5% | 4,825,700 |
| 2024/03/15 | 4,673 | 4,831 | 4,652 | 4,816 | +115 | +2.4% | 5,217,000 |
| 2024/03/14 | 4,650 | 4,717 | 4,646 | 4,701 | +67 | +1.4% | 4,365,200 |
| 2024/03/13 | 4,776 | 4,783 | 4,614 | 4,634 | -135 | -2.8% | 4,743,400 |
| 2024/03/12 | 4,784 | 4,793 | 4,685 | 4,769 | -60 | -1.2% | 3,865,700 |
| 2024/03/11 | 4,799 | 4,831 | 4,721 | 4,829 | -40 | -0.8% | 4,024,500 |
| 2024/03/08 | 4,907 | 4,907 | 4,801 | 4,869 | +32 | +0.7% | 5,351,700 |
| 2024/03/07 | 4,983 | 4,990 | 4,794 | 4,837 | -93 | -1.9% | 4,196,700 |
| 2024/03/06 | 4,940 | 5,007 | 4,892 | 4,930 | -15 | -0.3% | 4,735,000 |
| 2024/03/05 | 4,766 | 4,950 | 4,731 | 4,945 | +43 | +0.9% | 4,575,100 |
| 2024/03/04 | 5,000 | 5,017 | 4,892 | 4,902 | -95 | -1.9% | 3,669,800 |
| 2024/03/01 | 4,933 | 5,002 | 4,927 | 4,997 | +23 | +0.5% | 3,923,800 |
| 2024/02/29 | 4,933 | 5,006 | 4,916 | 4,974 | -77 | -1.5% | 5,745,700 |
| 2024/02/28 | 5,097 | 5,153 | 5,050 | 5,051 | -85 | -1.7% | 4,040,700 |
| 2024/02/27 | 5,095 | 5,173 | 5,067 | 5,136 | +29 | +0.6% | 3,598,400 |
| 2024/02/26 | 4,944 | 5,118 | 4,944 | 5,107 | +190 | +3.9% | 4,873,500 |
| 2024/02/22 | 4,920 | 4,933 | 4,855 | 4,917 | -14 | -0.3% | 4,160,800 |
| 2024/02/21 | 4,928 | 4,933 | 4,862 | 4,931 | +7 | +0.1% | 3,694,600 |
| 2024/02/20 | 4,921 | 4,988 | 4,875 | 4,924 | +51 | +1% | 3,749,100 |
| 2024/02/19 | 4,911 | 4,920 | 4,849 | 4,873 | -7 | -0.1% | 2,956,000 |
| 2024/02/16 | 4,934 | 4,942 | 4,862 | 4,880 | +91 | +1.9% | 5,535,800 |
| 2024/02/15 | 4,800 | 4,819 | 4,757 | 4,789 | +15 | +0.3% | 3,833,300 |
| 2024/02/14 | 4,679 | 4,790 | 4,655 | 4,774 | +67 | +1.4% | 4,462,200 |
| 2024/02/13 | 4,700 | 4,729 | 4,631 | 4,707 | +69 | +1.5% | 5,223,400 |
| 2024/02/09 | 4,677 | 4,679 | 4,582 | 4,638 | -41 | -0.9% | 4,836,200 |
| 2024/02/08 | 4,582 | 4,724 | 4,517 | 4,679 | +167 | +3.7% | 6,703,600 |
| 2024/02/07 | 4,531 | 4,532 | 4,473 | 4,512 | ±0 | ±0% | 3,158,500 |
| 2024/02/06 | 4,560 | 4,565 | 4,496 | 4,512 | -65 | -1.4% | 3,898,900 |
| 2024/02/05 | 4,500 | 4,584 | 4,463 | 4,577 | +77 | +1.7% | 4,042,900 |
| 2024/02/02 | 4,604 | 4,636 | 4,476 | 4,500 | -150 | -3.2% | 4,942,300 |
| 2024/02/01 | 4,620 | 4,690 | 4,547 | 4,650 | +227 | +5.1% | 8,745,200 |
| 2024/01/31 | 4,250 | 4,426 | 4,211 | 4,423 | +70 | +1.6% | 7,428,400 |
| 2024/01/30 | 4,384 | 4,414 | 4,319 | 4,353 | +8 | +0.2% | 3,104,300 |
| 2024/01/29 | 4,301 | 4,369 | 4,301 | 4,345 | +62 | +1.4% | 2,929,000 |
| 2024/01/26 | 4,300 | 4,361 | 4,275 | 4,283 | -17 | -0.4% | 3,149,600 |
| 2024/01/25 | 4,301 | 4,360 | 4,288 | 4,300 | -40 | -0.9% | 3,474,400 |
| 2024/01/24 | 4,365 | 4,391 | 4,340 | 4,340 | -77 | -1.7% | 2,888,300 |
| 2024/01/23 | 4,467 | 4,533 | 4,392 | 4,417 | +25 | +0.6% | 3,926,100 |
| 2024/01/22 | 4,358 | 4,435 | 4,351 | 4,392 | +34 | +0.8% | 3,106,700 |
| 2024/01/19 | 4,346 | 4,373 | 4,303 | 4,358 | +63 | +1.5% | 4,737,000 |
| 2024/01/18 | 4,356 | 4,368 | 4,295 | 4,295 | -57 | -1.3% | 4,372,900 |
| 2024/01/17 | 4,440 | 4,481 | 4,352 | 4,352 | -172 | -3.8% | 6,438,200 |
| 2024/01/16 | 4,533 | 4,599 | 4,509 | 4,524 | +4 | +0.1% | 3,458,900 |
| 2024/01/15 | 4,496 | 4,563 | 4,469 | 4,520 | +5 | +0.1% | 3,495,400 |
251～
300
件表示中 / 3673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 | 362,000円 | +14.3% | +26.5% | 1.66% | 28.34倍 | 4.17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 | 665,400円 | +1.7% | +5.0% | 3.76% | 26.71倍 | 5.76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 | 447,700円 | +7.7% | +206.9% | 4.38% | 59.88倍 | 1.02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 | 760,400円 | +2.2% | +10.2% | 1.58% | 14.64倍 | 1.47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 | +18.5% | -96.0% | 5.32% | 177.75倍 | 1.63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
