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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 4,069 | 4,089 | 4,015 | 4,025 | -61 | -1.5% | 3,733,100 |
| 2023/10/25 | 4,131 | 4,180 | 4,073 | 4,086 | -44 | -1.1% | 4,554,200 |
| 2023/10/24 | 4,200 | 4,246 | 4,046 | 4,130 | -85 | -2% | 9,882,200 |
| 2023/10/23 | 4,327 | 4,343 | 4,215 | 4,215 | +120 | +2.9% | 12,672,600 |
| 2023/10/20 | 4,209 | 4,210 | 3,965 | 4,095 | +516 | +14.4% | 19,589,800 |
| 2023/10/19 | 3,733 | 3,760 | 3,566 | 3,579 | -270 | -7% | 10,589,300 |
| 2023/10/18 | 3,980 | 3,994 | 3,823 | 3,849 | -186 | -4.6% | 9,069,100 |
| 2023/10/17 | 4,016 | 4,051 | 3,981 | 4,035 | -2 | ±0% | 4,128,700 |
| 2023/10/16 | 4,046 | 4,059 | 4,016 | 4,037 | -61 | -1.5% | 2,002,800 |
| 2023/10/13 | 4,145 | 4,149 | 4,073 | 4,098 | -73 | -1.8% | 3,147,000 |
| 2023/10/12 | 4,098 | 4,182 | 4,087 | 4,171 | +140 | +3.5% | 4,425,700 |
| 2023/10/11 | 4,047 | 4,071 | 4,003 | 4,031 | -15 | -0.4% | 3,521,800 |
| 2023/10/10 | 3,970 | 4,059 | 3,954 | 4,046 | +83 | +2.1% | 3,302,000 |
| 2023/10/06 | 4,013 | 4,029 | 3,951 | 3,963 | -67 | -1.7% | 3,291,400 |
| 2023/10/05 | 3,948 | 4,031 | 3,891 | 4,030 | +85 | +2.2% | 3,667,500 |
| 2023/10/04 | 3,988 | 3,996 | 3,925 | 3,945 | -112 | -2.8% | 4,951,800 |
| 2023/10/03 | 4,070 | 4,079 | 4,032 | 4,057 | +3 | +0.1% | 3,348,500 |
| 2023/10/02 | 4,130 | 4,146 | 4,043 | 4,054 | -52 | -1.3% | 4,070,900 |
| 2023/09/29 | 4,141 | 4,170 | 4,069 | 4,106 | -83 | -2% | 6,697,300 |
| 2023/09/28 | 4,135 | 4,221 | 4,093 | 4,189 | +43 | +1% | 5,134,800 |
| 2023/09/27 | 4,005 | 4,152 | 4,005 | 4,146 | +141 | +3.5% | 5,674,800 |
| 2023/09/26 | 4,115 | 4,116 | 3,993 | 4,005 | -180 | -4.3% | 5,692,300 |
| 2023/09/25 | 4,045 | 4,207 | 4,034 | 4,185 | +294 | +7.6% | 8,299,100 |
| 2023/09/22 | 3,883 | 3,891 | 3,845 | 3,891 | -18 | -0.5% | 5,335,500 |
| 2023/09/21 | 3,985 | 3,987 | 3,909 | 3,909 | -104 | -2.6% | 4,178,500 |
| 2023/09/20 | 4,037 | 4,053 | 4,007 | 4,013 | -42 | -1% | 4,044,100 |
| 2023/09/19 | 4,123 | 4,135 | 4,025 | 4,055 | -68 | -1.6% | 4,564,200 |
| 2023/09/15 | 4,150 | 4,156 | 4,101 | 4,123 | +9 | +0.2% | 6,834,900 |
| 2023/09/14 | 4,167 | 4,170 | 4,114 | 4,114 | +7 | +0.2% | 3,071,600 |
| 2023/09/13 | 4,195 | 4,195 | 4,075 | 4,107 | -90 | -2.1% | 3,336,400 |
| 2023/09/12 | 4,141 | 4,197 | 4,116 | 4,197 | +78 | +1.9% | 3,708,500 |
| 2023/09/11 | 4,157 | 4,168 | 4,071 | 4,119 | -36 | -0.9% | 2,806,700 |
| 2023/09/08 | 4,069 | 4,167 | 4,063 | 4,155 | +28 | +0.7% | 5,098,200 |
| 2023/09/07 | 4,195 | 4,197 | 4,110 | 4,127 | -94 | -2.2% | 4,438,700 |
| 2023/09/06 | 4,280 | 4,280 | 4,198 | 4,221 | -17 | -0.4% | 3,032,100 |
| 2023/09/05 | 4,270 | 4,270 | 4,187 | 4,238 | -46 | -1.1% | 4,040,700 |
| 2023/09/04 | 4,329 | 4,329 | 4,258 | 4,284 | -3 | -0.1% | 3,351,900 |
| 2023/09/01 | 4,288 | 4,336 | 4,269 | 4,287 | -12 | -0.3% | 3,118,200 |
| 2023/08/31 | 4,243 | 4,327 | 4,220 | 4,299 | +80 | +1.9% | 4,887,200 |
| 2023/08/30 | 4,250 | 4,288 | 4,216 | 4,219 | -35 | -0.8% | 4,058,100 |
| 2023/08/29 | 4,302 | 4,309 | 4,238 | 4,254 | -17 | -0.4% | 1,882,900 |
| 2023/08/28 | 4,255 | 4,287 | 4,229 | 4,271 | +65 | +1.5% | 1,954,700 |
| 2023/08/25 | 4,197 | 4,255 | 4,191 | 4,206 | -24 | -0.6% | 2,151,000 |
| 2023/08/24 | 4,233 | 4,244 | 4,190 | 4,230 | +10 | +0.2% | 1,897,800 |
| 2023/08/23 | 4,174 | 4,233 | 4,162 | 4,220 | +46 | +1.1% | 2,081,200 |
| 2023/08/22 | 4,195 | 4,202 | 4,132 | 4,174 | -20 | -0.5% | 3,003,800 |
| 2023/08/21 | 4,208 | 4,218 | 4,159 | 4,194 | +34 | +0.8% | 2,055,700 |
| 2023/08/18 | 4,200 | 4,220 | 4,129 | 4,160 | -87 | -2% | 2,807,300 |
| 2023/08/17 | 4,222 | 4,261 | 4,173 | 4,247 | -36 | -0.8% | 3,429,600 |
| 2023/08/16 | 4,355 | 4,372 | 4,283 | 4,283 | -98 | -2.2% | 2,619,900 |
351～
400
件表示中 / 3673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 | 362,000円 | +14.3% | +26.5% | 1.66% | 28.34倍 | 4.17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 | 665,400円 | +1.7% | +5.0% | 3.76% | 26.71倍 | 5.76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 | 447,700円 | +7.7% | +206.9% | 4.38% | 59.88倍 | 1.02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 | 760,400円 | +2.2% | +10.2% | 1.58% | 14.64倍 | 1.47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 | 139,000円 | +18.5% | -96.0% | 5.32% | 177.75倍 | 1.63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
