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 |
|---|---|---|---|---|---|---|---|
| 2011/06/29 | 1,561 | 1,569 | 1,556 | 1,564 | +22 | +1.4% | 1,584,800 |
| 2011/06/28 | 1,549 | 1,557 | 1,539 | 1,542 | +8 | +0.5% | 966,800 |
| 2011/06/27 | 1,551 | 1,558 | 1,530 | 1,534 | -27 | -1.7% | 1,559,500 |
| 2011/06/24 | 1,561 | 1,577 | 1,553 | 1,561 | +10 | +0.6% | 1,525,100 |
| 2011/06/23 | 1,540 | 1,560 | 1,539 | 1,551 | ±0 | ±0% | 1,022,700 |
| 2011/06/22 | 1,530 | 1,560 | 1,529 | 1,551 | +19 | +1.2% | 1,773,000 |
| 2011/06/21 | 1,532 | 1,537 | 1,521 | 1,532 | +11 | +0.7% | 1,153,400 |
| 2011/06/20 | 1,510 | 1,527 | 1,510 | 1,521 | -1 | -0.1% | 1,708,900 |
| 2011/06/17 | 1,537 | 1,542 | 1,516 | 1,522 | -18 | -1.2% | 2,311,300 |
| 2011/06/16 | 1,544 | 1,556 | 1,536 | 1,540 | -20 | -1.3% | 1,323,200 |
| 2011/06/15 | 1,561 | 1,564 | 1,543 | 1,560 | -4 | -0.3% | 1,436,400 |
| 2011/06/14 | 1,548 | 1,570 | 1,546 | 1,564 | +11 | +0.7% | 976,000 |
| 2011/06/13 | 1,556 | 1,561 | 1,538 | 1,553 | -23 | -1.5% | 1,260,300 |
| 2011/06/10 | 1,559 | 1,578 | 1,550 | 1,576 | +41 | +2.7% | 5,537,800 |
| 2011/06/09 | 1,530 | 1,539 | 1,520 | 1,535 | +4 | +0.3% | 1,723,100 |
| 2011/06/08 | 1,530 | 1,532 | 1,518 | 1,531 | -3 | -0.2% | 1,765,100 |
| 2011/06/07 | 1,528 | 1,550 | 1,522 | 1,534 | +1 | +0.1% | 2,786,400 |
| 2011/06/06 | 1,550 | 1,556 | 1,533 | 1,533 | -23 | -1.5% | 1,649,600 |
| 2011/06/03 | 1,566 | 1,576 | 1,553 | 1,556 | -13 | -0.8% | 1,800,000 |
| 2011/06/02 | 1,580 | 1,580 | 1,559 | 1,569 | -5 | -0.3% | 3,157,400 |
| 2011/06/01 | 1,573 | 1,583 | 1,563 | 1,574 | -2 | -0.1% | 1,929,000 |
| 2011/05/31 | 1,555 | 1,577 | 1,551 | 1,576 | +25 | +1.6% | 1,820,400 |
| 2011/05/30 | 1,551 | 1,559 | 1,539 | 1,551 | -10 | -0.6% | 879,100 |
| 2011/05/27 | 1,566 | 1,584 | 1,560 | 1,561 | -6 | -0.4% | 1,680,800 |
| 2011/05/26 | 1,547 | 1,575 | 1,543 | 1,567 | +38 | +2.5% | 2,657,700 |
| 2011/05/25 | 1,538 | 1,543 | 1,525 | 1,529 | -8 | -0.5% | 1,147,500 |
| 2011/05/24 | 1,520 | 1,537 | 1,515 | 1,537 | +11 | +0.7% | 1,876,800 |
| 2011/05/23 | 1,541 | 1,541 | 1,516 | 1,526 | -14 | -0.9% | 1,798,300 |
| 2011/05/20 | 1,537 | 1,556 | 1,535 | 1,540 | +12 | +0.8% | 1,738,800 |
| 2011/05/19 | 1,542 | 1,547 | 1,524 | 1,528 | -2 | -0.1% | 1,253,700 |
| 2011/05/18 | 1,526 | 1,548 | 1,521 | 1,530 | +15 | +1% | 1,971,200 |
| 2011/05/17 | 1,532 | 1,544 | 1,515 | 1,515 | -17 | -1.1% | 2,641,800 |
| 2011/05/16 | 1,535 | 1,537 | 1,520 | 1,532 | -26 | -1.7% | 2,879,400 |
| 2011/05/13 | 1,582 | 1,582 | 1,537 | 1,558 | -23 | -1.5% | 3,840,000 |
| 2011/05/12 | 1,602 | 1,605 | 1,565 | 1,581 | -25 | -1.6% | 3,292,600 |
| 2011/05/11 | 1,610 | 1,611 | 1,600 | 1,606 | +4 | +0.2% | 2,001,000 |
| 2011/05/10 | 1,607 | 1,608 | 1,596 | 1,602 | +7 | +0.4% | 1,216,200 |
| 2011/05/09 | 1,612 | 1,616 | 1,592 | 1,595 | -2 | -0.1% | 1,427,200 |
| 2011/05/06 | 1,590 | 1,608 | 1,565 | 1,597 | -5 | -0.3% | 3,414,900 |
| 2011/05/02 | 1,610 | 1,628 | 1,596 | 1,602 | +17 | +1.1% | 2,397,200 |
| 2011/04/28 | 1,578 | 1,596 | 1,573 | 1,585 | +12 | +0.8% | 2,327,400 |
| 2011/04/27 | 1,556 | 1,592 | 1,556 | 1,573 | +18 | +1.2% | 2,603,800 |
| 2011/04/26 | 1,561 | 1,565 | 1,553 | 1,555 | -11 | -0.7% | 2,023,100 |
| 2011/04/25 | 1,579 | 1,579 | 1,563 | 1,566 | +4 | +0.3% | 1,882,000 |
| 2011/04/22 | 1,590 | 1,591 | 1,560 | 1,562 | -40 | -2.5% | 2,712,900 |
| 2011/04/21 | 1,603 | 1,614 | 1,589 | 1,602 | +8 | +0.5% | 2,053,600 |
| 2011/04/20 | 1,572 | 1,595 | 1,569 | 1,594 | +30 | +1.9% | 2,074,800 |
| 2011/04/19 | 1,574 | 1,580 | 1,562 | 1,564 | -20 | -1.3% | 1,793,200 |
| 2011/04/18 | 1,575 | 1,595 | 1,575 | 1,584 | +20 | +1.3% | 2,262,600 |
| 2011/04/15 | 1,556 | 1,569 | 1,554 | 1,564 | -2 | -0.1% | 2,220,800 |
3401～
3450
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
