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 |
|---|---|---|---|---|---|---|---|
| 2010/12/10 | 1,849 | 1,849 | 1,809 | 1,821 | -13 | -0.7% | 5,560,000 |
| 2010/12/09 | 1,828 | 1,836 | 1,825 | 1,834 | +7 | +0.4% | 1,247,600 |
| 2010/12/08 | 1,814 | 1,828 | 1,811 | 1,827 | +17 | +0.9% | 1,924,000 |
| 2010/12/07 | 1,803 | 1,812 | 1,798 | 1,810 | +9 | +0.5% | 2,004,800 |
| 2010/12/06 | 1,822 | 1,829 | 1,799 | 1,801 | -28 | -1.5% | 2,435,200 |
| 2010/12/03 | 1,845 | 1,846 | 1,822 | 1,829 | +12 | +0.7% | 1,973,100 |
| 2010/12/02 | 1,838 | 1,841 | 1,810 | 1,817 | -2 | -0.1% | 2,475,700 |
| 2010/12/01 | 1,828 | 1,833 | 1,811 | 1,819 | +8 | +0.4% | 1,820,700 |
| 2010/11/30 | 1,837 | 1,845 | 1,811 | 1,811 | -37 | -2% | 3,114,900 |
| 2010/11/29 | 1,833 | 1,850 | 1,825 | 1,848 | +54 | +3% | 4,005,600 |
| 2010/11/26 | 1,800 | 1,813 | 1,791 | 1,794 | -1 | -0.1% | 2,060,400 |
| 2010/11/25 | 1,817 | 1,817 | 1,791 | 1,795 | -13 | -0.7% | 3,371,200 |
| 2010/11/24 | 1,796 | 1,814 | 1,788 | 1,808 | -24 | -1.3% | 2,965,500 |
| 2010/11/22 | 1,847 | 1,847 | 1,828 | 1,832 | -5 | -0.3% | 1,443,700 |
| 2010/11/19 | 1,850 | 1,852 | 1,829 | 1,837 | -4 | -0.2% | 2,138,400 |
| 2010/11/18 | 1,801 | 1,841 | 1,801 | 1,841 | +31 | +1.7% | 2,473,300 |
| 2010/11/17 | 1,798 | 1,813 | 1,792 | 1,810 | +7 | +0.4% | 1,950,400 |
| 2010/11/16 | 1,806 | 1,815 | 1,797 | 1,803 | -1 | -0.1% | 2,978,300 |
| 2010/11/15 | 1,789 | 1,804 | 1,785 | 1,804 | +25 | +1.4% | 1,669,500 |
| 2010/11/12 | 1,800 | 1,804 | 1,779 | 1,779 | -21 | -1.2% | 3,003,700 |
| 2010/11/11 | 1,801 | 1,812 | 1,795 | 1,800 | +5 | +0.3% | 3,266,800 |
| 2010/11/10 | 1,799 | 1,804 | 1,790 | 1,795 | +3 | +0.2% | 2,857,100 |
| 2010/11/09 | 1,772 | 1,803 | 1,767 | 1,792 | +21 | +1.2% | 3,814,200 |
| 2010/11/08 | 1,760 | 1,777 | 1,757 | 1,771 | +13 | +0.7% | 1,917,300 |
| 2010/11/05 | 1,754 | 1,773 | 1,752 | 1,758 | +24 | +1.4% | 2,748,800 |
| 2010/11/04 | 1,727 | 1,749 | 1,725 | 1,734 | +27 | +1.6% | 1,991,500 |
| 2010/11/02 | 1,696 | 1,714 | 1,692 | 1,707 | +4 | +0.2% | 1,624,000 |
| 2010/11/01 | 1,714 | 1,730 | 1,690 | 1,703 | -2 | -0.1% | 1,894,800 |
| 2010/10/29 | 1,700 | 1,722 | 1,682 | 1,705 | +15 | +0.9% | 3,532,900 |
| 2010/10/28 | 1,691 | 1,709 | 1,680 | 1,690 | -15 | -0.9% | 4,351,900 |
| 2010/10/27 | 1,726 | 1,729 | 1,685 | 1,705 | -25 | -1.4% | 4,201,700 |
| 2010/10/26 | 1,740 | 1,748 | 1,729 | 1,730 | -14 | -0.8% | 2,224,400 |
| 2010/10/25 | 1,772 | 1,772 | 1,739 | 1,744 | -22 | -1.2% | 2,444,500 |
| 2010/10/22 | 1,762 | 1,773 | 1,755 | 1,766 | -7 | -0.4% | 2,820,500 |
| 2010/10/21 | 1,768 | 1,780 | 1,752 | 1,773 | +15 | +0.9% | 2,803,100 |
| 2010/10/20 | 1,773 | 1,773 | 1,744 | 1,758 | -19 | -1.1% | 3,250,100 |
| 2010/10/19 | 1,784 | 1,799 | 1,775 | 1,777 | +3 | +0.2% | 2,507,300 |
| 2010/10/18 | 1,760 | 1,780 | 1,759 | 1,774 | +19 | +1.1% | 2,205,400 |
| 2010/10/15 | 1,752 | 1,760 | 1,730 | 1,755 | +3 | +0.2% | 2,049,000 |
| 2010/10/14 | 1,740 | 1,764 | 1,735 | 1,752 | +19 | +1.1% | 3,320,000 |
| 2010/10/13 | 1,710 | 1,740 | 1,709 | 1,733 | +23 | +1.3% | 2,440,000 |
| 2010/10/12 | 1,747 | 1,749 | 1,708 | 1,710 | -37 | -2.1% | 2,737,200 |
| 2010/10/08 | 1,729 | 1,758 | 1,718 | 1,747 | +33 | +1.9% | 5,060,600 |
| 2010/10/07 | 1,705 | 1,721 | 1,705 | 1,714 | ±0 | ±0% | 1,471,700 |
| 2010/10/06 | 1,702 | 1,716 | 1,696 | 1,714 | +16 | +0.9% | 2,254,000 |
| 2010/10/05 | 1,705 | 1,708 | 1,686 | 1,698 | -7 | -0.4% | 2,478,500 |
| 2010/10/04 | 1,722 | 1,725 | 1,698 | 1,705 | -16 | -0.9% | 1,597,800 |
| 2010/10/01 | 1,702 | 1,723 | 1,698 | 1,721 | +23 | +1.4% | 2,294,300 |
| 2010/09/30 | 1,725 | 1,728 | 1,696 | 1,698 | -27 | -1.6% | 1,952,500 |
| 2010/09/29 | 1,712 | 1,725 | 1,704 | 1,725 | +20 | +1.2% | 1,983,500 |
3601～
3650
件表示中 / 3772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 | 359,200円 | +6.0% | +4.0% | 2.17% | 22.16倍 | 4.10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 | 648,000円 | +1.7% | +5.0% | 3.86% | 26.01倍 | 5.37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 | 443,100円 | -1.1% | +75.3% | 4.51% | 30.69倍 | 1.01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 | 783,800円 | +2.2% | +28.0% | 1.79% | 12.54倍 | 1.52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 | 162,000円 | +0.9% | +380.2% | 4.81% | 22.32倍 | 1.92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
