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 |
|---|---|---|---|---|---|---|---|
| 2010/09/01 | 1,672 | 1,674 | 1,646 | 1,672 | -7 | -0.4% | 3,180,000 |
| 2010/08/31 | 1,681 | 1,701 | 1,672 | 1,679 | -13 | -0.8% | 4,060,400 |
| 2010/08/30 | 1,690 | 1,699 | 1,684 | 1,692 | +18 | +1.1% | 2,022,500 |
| 2010/08/27 | 1,651 | 1,679 | 1,650 | 1,674 | +6 | +0.4% | 2,143,000 |
| 2010/08/26 | 1,673 | 1,673 | 1,652 | 1,668 | -8 | -0.5% | 1,826,200 |
| 2010/08/25 | 1,678 | 1,686 | 1,666 | 1,676 | -2 | -0.1% | 3,065,200 |
| 2010/08/24 | 1,640 | 1,680 | 1,637 | 1,678 | +39 | +2.4% | 2,667,500 |
| 2010/08/23 | 1,625 | 1,648 | 1,621 | 1,639 | -25 | -1.5% | 2,750,100 |
| 2010/08/20 | 1,681 | 1,684 | 1,662 | 1,664 | -36 | -2.1% | 1,982,100 |
| 2010/08/19 | 1,692 | 1,700 | 1,690 | 1,700 | +11 | +0.7% | 2,559,500 |
| 2010/08/18 | 1,677 | 1,690 | 1,669 | 1,689 | +23 | +1.4% | 2,444,300 |
| 2010/08/17 | 1,651 | 1,670 | 1,650 | 1,666 | +1 | +0.1% | 1,786,700 |
| 2010/08/16 | 1,651 | 1,671 | 1,651 | 1,665 | +8 | +0.5% | 1,868,400 |
| 2010/08/13 | 1,640 | 1,668 | 1,632 | 1,657 | +10 | +0.6% | 3,237,800 |
| 2010/08/12 | 1,608 | 1,647 | 1,607 | 1,647 | +15 | +0.9% | 2,409,000 |
| 2010/08/11 | 1,647 | 1,664 | 1,626 | 1,632 | -25 | -1.5% | 2,018,000 |
| 2010/08/10 | 1,669 | 1,678 | 1,656 | 1,657 | -11 | -0.7% | 2,075,500 |
| 2010/08/09 | 1,641 | 1,671 | 1,638 | 1,668 | +24 | +1.5% | 2,038,800 |
| 2010/08/06 | 1,630 | 1,645 | 1,629 | 1,644 | +7 | +0.4% | 1,335,700 |
| 2010/08/05 | 1,623 | 1,642 | 1,621 | 1,637 | +33 | +2.1% | 1,813,100 |
| 2010/08/04 | 1,630 | 1,635 | 1,603 | 1,604 | -34 | -2.1% | 1,696,300 |
| 2010/08/03 | 1,625 | 1,638 | 1,625 | 1,638 | +28 | +1.7% | 1,933,400 |
| 2010/08/02 | 1,627 | 1,639 | 1,608 | 1,610 | +1 | +0.1% | 2,393,700 |
| 2010/07/30 | 1,573 | 1,620 | 1,570 | 1,609 | +35 | +2.2% | 3,011,300 |
| 2010/07/29 | 1,586 | 1,586 | 1,570 | 1,574 | -19 | -1.2% | 1,286,500 |
| 2010/07/28 | 1,585 | 1,598 | 1,578 | 1,593 | +16 | +1% | 1,494,200 |
| 2010/07/27 | 1,556 | 1,579 | 1,555 | 1,577 | +26 | +1.7% | 1,735,300 |
| 2010/07/26 | 1,563 | 1,564 | 1,548 | 1,551 | -4 | -0.3% | 1,626,600 |
| 2010/07/23 | 1,556 | 1,560 | 1,542 | 1,555 | +15 | +1% | 2,007,800 |
| 2010/07/22 | 1,535 | 1,544 | 1,532 | 1,540 | -6 | -0.4% | 1,743,400 |
| 2010/07/21 | 1,537 | 1,551 | 1,530 | 1,546 | +11 | +0.7% | 2,609,700 |
| 2010/07/20 | 1,542 | 1,552 | 1,530 | 1,535 | -26 | -1.7% | 2,446,200 |
| 2010/07/16 | 1,585 | 1,593 | 1,558 | 1,561 | -28 | -1.8% | 2,077,100 |
| 2010/07/15 | 1,599 | 1,603 | 1,586 | 1,589 | -26 | -1.6% | 1,778,500 |
| 2010/07/14 | 1,614 | 1,617 | 1,604 | 1,615 | +22 | +1.4% | 1,273,700 |
| 2010/07/13 | 1,598 | 1,604 | 1,588 | 1,593 | -4 | -0.3% | 1,605,400 |
| 2010/07/12 | 1,613 | 1,614 | 1,597 | 1,597 | -18 | -1.1% | 1,445,600 |
| 2010/07/09 | 1,632 | 1,632 | 1,611 | 1,615 | -9 | -0.6% | 2,244,600 |
| 2010/07/08 | 1,626 | 1,628 | 1,613 | 1,624 | +17 | +1.1% | 1,257,000 |
| 2010/07/07 | 1,611 | 1,613 | 1,597 | 1,607 | -3 | -0.2% | 1,448,900 |
| 2010/07/06 | 1,601 | 1,617 | 1,594 | 1,610 | -5 | -0.3% | 1,601,700 |
| 2010/07/05 | 1,635 | 1,635 | 1,609 | 1,615 | +20 | +1.3% | 1,973,800 |
| 2010/07/02 | 1,584 | 1,596 | 1,577 | 1,595 | +20 | +1.3% | 1,999,000 |
| 2010/07/01 | 1,580 | 1,592 | 1,571 | 1,575 | -15 | -0.9% | 2,030,200 |
| 2010/06/30 | 1,587 | 1,603 | 1,583 | 1,590 | -16 | -1% | 2,407,400 |
| 2010/06/29 | 1,624 | 1,629 | 1,601 | 1,606 | -13 | -0.8% | 1,906,700 |
| 2010/06/28 | 1,612 | 1,635 | 1,611 | 1,619 | +6 | +0.4% | 2,433,900 |
| 2010/06/25 | 1,601 | 1,617 | 1,600 | 1,613 | +2 | +0.1% | 2,497,600 |
| 2010/06/24 | 1,604 | 1,624 | 1,603 | 1,611 | +8 | +0.5% | 1,180,000 |
| 2010/06/23 | 1,609 | 1,615 | 1,603 | 1,603 | -11 | -0.7% | 1,559,700 |
3601～
3650
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
