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 |
|---|---|---|---|---|---|---|---|
| 2011/11/24 | 1,344 | 1,345 | 1,316 | 1,321 | -51 | -3.7% | 2,527,600 |
| 2011/11/22 | 1,356 | 1,381 | 1,355 | 1,372 | +12 | +0.9% | 1,959,800 |
| 2011/11/21 | 1,375 | 1,376 | 1,360 | 1,360 | -19 | -1.4% | 1,693,300 |
| 2011/11/18 | 1,377 | 1,390 | 1,375 | 1,379 | -12 | -0.9% | 1,520,300 |
| 2011/11/17 | 1,395 | 1,395 | 1,375 | 1,391 | -9 | -0.6% | 1,698,100 |
| 2011/11/16 | 1,425 | 1,428 | 1,395 | 1,400 | -28 | -2% | 2,267,500 |
| 2011/11/15 | 1,438 | 1,441 | 1,422 | 1,428 | -20 | -1.4% | 1,544,400 |
| 2011/11/14 | 1,456 | 1,458 | 1,442 | 1,448 | +11 | +0.8% | 1,231,400 |
| 2011/11/11 | 1,459 | 1,467 | 1,431 | 1,437 | -17 | -1.2% | 1,987,600 |
| 2011/11/10 | 1,476 | 1,477 | 1,447 | 1,454 | -55 | -3.6% | 2,833,200 |
| 2011/11/09 | 1,490 | 1,510 | 1,488 | 1,509 | +24 | +1.6% | 1,383,800 |
| 2011/11/08 | 1,481 | 1,504 | 1,481 | 1,485 | ±0 | ±0% | 1,477,100 |
| 2011/11/07 | 1,507 | 1,508 | 1,481 | 1,485 | -37 | -2.4% | 2,256,600 |
| 2011/11/04 | 1,528 | 1,530 | 1,505 | 1,522 | +13 | +0.9% | 1,547,700 |
| 2011/11/02 | 1,529 | 1,531 | 1,503 | 1,509 | -33 | -2.1% | 1,881,800 |
| 2011/11/01 | 1,546 | 1,551 | 1,527 | 1,542 | +6 | +0.4% | 1,174,000 |
| 2011/10/31 | 1,582 | 1,602 | 1,536 | 1,536 | -55 | -3.5% | 2,111,600 |
| 2011/10/28 | 1,595 | 1,600 | 1,572 | 1,591 | +28 | +1.8% | 1,507,600 |
| 2011/10/27 | 1,541 | 1,567 | 1,532 | 1,563 | +22 | +1.4% | 1,152,700 |
| 2011/10/26 | 1,520 | 1,552 | 1,505 | 1,541 | -13 | -0.8% | 1,658,400 |
| 2011/10/25 | 1,584 | 1,585 | 1,547 | 1,554 | -25 | -1.6% | 1,231,900 |
| 2011/10/24 | 1,579 | 1,597 | 1,574 | 1,579 | -9 | -0.6% | 1,335,800 |
| 2011/10/21 | 1,595 | 1,599 | 1,577 | 1,588 | -11 | -0.7% | 1,517,300 |
| 2011/10/20 | 1,608 | 1,613 | 1,597 | 1,599 | -27 | -1.7% | 1,586,500 |
| 2011/10/19 | 1,623 | 1,630 | 1,618 | 1,626 | +19 | +1.2% | 1,251,000 |
| 2011/10/18 | 1,605 | 1,623 | 1,605 | 1,607 | -11 | -0.7% | 800,000 |
| 2011/10/17 | 1,615 | 1,623 | 1,601 | 1,618 | +26 | +1.6% | 1,098,700 |
| 2011/10/14 | 1,605 | 1,606 | 1,585 | 1,592 | -16 | -1% | 1,806,100 |
| 2011/10/13 | 1,610 | 1,610 | 1,594 | 1,608 | +11 | +0.7% | 875,600 |
| 2011/10/12 | 1,622 | 1,630 | 1,595 | 1,597 | -18 | -1.1% | 1,172,600 |
| 2011/10/11 | 1,622 | 1,625 | 1,599 | 1,615 | +13 | +0.8% | 1,231,700 |
| 2011/10/07 | 1,619 | 1,619 | 1,596 | 1,602 | -17 | -1.1% | 1,278,000 |
| 2011/10/06 | 1,610 | 1,625 | 1,601 | 1,619 | +17 | +1.1% | 1,992,500 |
| 2011/10/05 | 1,615 | 1,616 | 1,589 | 1,602 | -19 | -1.2% | 2,043,400 |
| 2011/10/04 | 1,613 | 1,630 | 1,603 | 1,621 | +19 | +1.2% | 2,431,600 |
| 2011/10/03 | 1,590 | 1,611 | 1,585 | 1,602 | -18 | -1.1% | 2,188,800 |
| 2011/09/30 | 1,626 | 1,633 | 1,611 | 1,620 | ±0 | ±0% | 2,091,900 |
| 2011/09/29 | 1,600 | 1,628 | 1,595 | 1,620 | +11 | +0.7% | 1,967,400 |
| 2011/09/28 | 1,585 | 1,611 | 1,578 | 1,609 | +4 | +0.2% | 2,186,600 |
| 2011/09/27 | 1,580 | 1,605 | 1,573 | 1,605 | +31 | +2% | 2,175,500 |
| 2011/09/26 | 1,568 | 1,595 | 1,561 | 1,574 | -3 | -0.2% | 2,348,900 |
| 2011/09/22 | 1,564 | 1,583 | 1,558 | 1,577 | +10 | +0.6% | 1,937,000 |
| 2011/09/21 | 1,566 | 1,583 | 1,561 | 1,567 | +7 | +0.4% | 967,100 |
| 2011/09/20 | 1,558 | 1,575 | 1,553 | 1,560 | -16 | -1% | 1,212,400 |
| 2011/09/16 | 1,595 | 1,598 | 1,575 | 1,576 | -17 | -1.1% | 1,559,500 |
| 2011/09/15 | 1,573 | 1,594 | 1,571 | 1,593 | +37 | +2.4% | 2,136,200 |
| 2011/09/14 | 1,559 | 1,567 | 1,551 | 1,556 | -6 | -0.4% | 1,730,100 |
| 2011/09/13 | 1,541 | 1,569 | 1,536 | 1,562 | +21 | +1.4% | 1,673,400 |
| 2011/09/12 | 1,530 | 1,548 | 1,527 | 1,541 | -29 | -1.8% | 2,071,200 |
| 2011/09/09 | 1,557 | 1,577 | 1,549 | 1,570 | +13 | +0.8% | 4,715,600 |
3301～
3350
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 | 376,400円 | +6.0% | +4.0% | 2.07% | 23.37倍 | 4.32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 | 756,000円 | +1.7% | +5.0% | 3.31% | 30.35倍 | 6.54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 | 416,500円 | -1.1% | +75.3% | 4.80% | 28.53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 | 665,000円 | +2.2% | +10.2% | 1.80% | 12.77倍 | 1.28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 | 139,300円 | +0.9% | +380.2% | 5.60% | 19.18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
