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 |
|---|---|---|---|---|---|---|---|
| 2010/09/28 | 1,713 | 1,718 | 1,698 | 1,705 | -38 | -2.2% | 1,845,100 |
| 2010/09/27 | 1,748 | 1,748 | 1,735 | 1,743 | +7 | +0.4% | 2,157,800 |
| 2010/09/24 | 1,730 | 1,746 | 1,717 | 1,736 | +3 | +0.2% | 2,727,000 |
| 2010/09/22 | 1,713 | 1,745 | 1,707 | 1,733 | +27 | +1.6% | 3,751,800 |
| 2010/09/21 | 1,693 | 1,715 | 1,675 | 1,706 | +14 | +0.8% | 3,340,900 |
| 2010/09/17 | 1,678 | 1,697 | 1,675 | 1,692 | +25 | +1.5% | 2,033,800 |
| 2010/09/16 | 1,700 | 1,708 | 1,664 | 1,667 | -29 | -1.7% | 2,763,000 |
| 2010/09/15 | 1,679 | 1,717 | 1,672 | 1,696 | +20 | +1.2% | 3,726,900 |
| 2010/09/14 | 1,700 | 1,700 | 1,669 | 1,676 | -24 | -1.4% | 2,843,600 |
| 2010/09/13 | 1,712 | 1,720 | 1,696 | 1,700 | -1 | -0.1% | 1,879,000 |
| 2010/09/10 | 1,694 | 1,710 | 1,686 | 1,701 | +5 | +0.3% | 3,867,100 |
| 2010/09/09 | 1,696 | 1,697 | 1,684 | 1,696 | +6 | +0.4% | 1,265,600 |
| 2010/09/08 | 1,691 | 1,696 | 1,676 | 1,690 | -12 | -0.7% | 1,578,300 |
| 2010/09/07 | 1,702 | 1,706 | 1,694 | 1,702 | -5 | -0.3% | 1,481,300 |
| 2010/09/06 | 1,705 | 1,710 | 1,693 | 1,707 | +5 | +0.3% | 1,821,800 |
| 2010/09/03 | 1,699 | 1,704 | 1,692 | 1,702 | +7 | +0.4% | 1,697,400 |
| 2010/09/02 | 1,685 | 1,695 | 1,675 | 1,695 | +23 | +1.4% | 2,510,200 |
| 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 |
3651～
3700
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
