大塚ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 8,938 | 8,996 | 8,840 | 8,910 | -42 | -0.5% | 1,053,200 |
| 2024/11/21 | 9,071 | 9,180 | 8,952 | 8,952 | -48 | -0.5% | 989,200 |
| 2024/11/20 | 8,755 | 9,044 | 8,725 | 9,000 | +238 | +2.7% | 1,342,200 |
| 2024/11/19 | 8,758 | 8,829 | 8,696 | 8,762 | +4 | ±0% | 1,488,100 |
| 2024/11/18 | 8,980 | 9,039 | 8,723 | 8,758 | -370 | -4.1% | 1,605,400 |
| 2024/11/15 | 9,271 | 9,340 | 9,117 | 9,128 | -66 | -0.7% | 903,400 |
| 2024/11/14 | 9,083 | 9,277 | 9,080 | 9,194 | +84 | +0.9% | 971,700 |
| 2024/11/13 | 9,276 | 9,331 | 9,028 | 9,110 | -231 | -2.5% | 1,547,400 |
| 2024/11/12 | 9,500 | 9,558 | 9,317 | 9,341 | -104 | -1.1% | 986,300 |
| 2024/11/11 | 9,580 | 9,605 | 9,430 | 9,445 | -53 | -0.6% | 994,000 |
| 2024/11/08 | 9,516 | 9,612 | 9,444 | 9,498 | -2 | ±0% | 1,338,900 |
| 2024/11/07 | 9,657 | 9,669 | 9,401 | 9,500 | -111 | -1.2% | 1,416,200 |
| 2024/11/06 | 9,402 | 9,647 | 9,338 | 9,611 | +199 | +2.1% | 1,233,300 |
| 2024/11/05 | 9,454 | 9,454 | 9,234 | 9,412 | +205 | +2.2% | 1,545,000 |
| 2024/11/01 | 9,090 | 9,294 | 9,084 | 9,207 | -65 | -0.7% | 1,622,500 |
| 2024/10/31 | 9,171 | 9,338 | 8,900 | 9,272 | +113 | +1.2% | 2,338,000 |
| 2024/10/30 | 9,160 | 9,277 | 9,145 | 9,159 | -24 | -0.3% | 2,673,800 |
| 2024/10/29 | 9,051 | 9,222 | 9,007 | 9,183 | +33 | +0.4% | 1,035,000 |
| 2024/10/28 | 9,063 | 9,178 | 9,022 | 9,150 | +114 | +1.3% | 867,600 |
| 2024/10/25 | 9,170 | 9,180 | 8,982 | 9,036 | -159 | -1.7% | 826,500 |
| 2024/10/24 | 9,034 | 9,244 | 9,004 | 9,195 | +91 | +1% | 1,446,500 |
| 2024/10/23 | 9,087 | 9,267 | 9,070 | 9,104 | +97 | +1.1% | 1,886,100 |
| 2024/10/22 | 9,042 | 9,081 | 8,941 | 9,007 | -50 | -0.6% | 1,069,200 |
| 2024/10/21 | 8,978 | 9,125 | 8,905 | 9,057 | +8 | +0.1% | 855,100 |
| 2024/10/18 | 8,860 | 9,126 | 8,854 | 9,049 | +295 | +3.4% | 1,285,300 |
| 2024/10/17 | 8,719 | 8,783 | 8,617 | 8,754 | +51 | +0.6% | 1,208,900 |
| 2024/10/16 | 8,766 | 8,869 | 8,693 | 8,703 | -63 | -0.7% | 1,140,300 |
| 2024/10/15 | 8,880 | 8,948 | 8,766 | 8,766 | -51 | -0.6% | 1,265,200 |
| 2024/10/11 | 8,829 | 8,860 | 8,752 | 8,817 | -11 | -0.1% | 1,192,700 |
| 2024/10/10 | 8,733 | 8,873 | 8,689 | 8,828 | +118 | +1.4% | 1,032,900 |
| 2024/10/09 | 8,650 | 8,756 | 8,580 | 8,710 | +161 | +1.9% | 1,293,600 |
| 2024/10/08 | 8,349 | 8,549 | 8,309 | 8,549 | +50 | +0.6% | 754,000 |
| 2024/10/07 | 8,628 | 8,674 | 8,472 | 8,499 | -24 | -0.3% | 1,000,500 |
| 2024/10/04 | 8,415 | 8,531 | 8,403 | 8,523 | +118 | +1.4% | 1,072,500 |
| 2024/10/03 | 8,350 | 8,413 | 8,296 | 8,405 | +189 | +2.3% | 1,055,100 |
| 2024/10/02 | 8,260 | 8,335 | 8,193 | 8,216 | -40 | -0.5% | 1,142,200 |
| 2024/10/01 | 8,107 | 8,263 | 8,073 | 8,256 | +173 | +2.1% | 859,100 |
| 2024/09/30 | 7,900 | 8,096 | 7,869 | 8,083 | -188 | -2.3% | 1,713,600 |
| 2024/09/27 | 8,263 | 8,276 | 8,117 | 8,271 | +27 | +0.3% | 1,143,700 |
| 2024/09/26 | 8,040 | 8,244 | 8,005 | 8,244 | +265 | +3.3% | 1,599,300 |
| 2024/09/25 | 8,122 | 8,160 | 7,936 | 7,979 | -75 | -0.9% | 1,224,500 |
| 2024/09/24 | 8,001 | 8,079 | 7,915 | 8,054 | +132 | +1.7% | 1,273,600 |
| 2024/09/20 | 7,989 | 8,043 | 7,877 | 7,922 | ±0 | ±0% | 2,026,500 |
| 2024/09/19 | 8,003 | 8,087 | 7,908 | 7,922 | +54 | +0.7% | 1,218,300 |
| 2024/09/18 | 8,028 | 8,081 | 7,783 | 7,868 | -176 | -2.2% | 1,263,600 |
| 2024/09/17 | 8,075 | 8,097 | 7,920 | 8,044 | +20 | +0.2% | 1,276,800 |
| 2024/09/13 | 8,189 | 8,189 | 7,940 | 8,024 | -165 | -2% | 1,340,600 |
| 2024/09/12 | 8,269 | 8,279 | 8,154 | 8,189 | +33 | +0.4% | 1,018,000 |
| 2024/09/11 | 8,306 | 8,324 | 8,125 | 8,156 | ±0 | ±0% | 1,474,100 |
| 2024/09/10 | 8,209 | 8,398 | 8,142 | 8,156 | +48 | +0.6% | 1,286,500 |
1～
50
件表示中 / 3412件
類似銘柄と比較する
現在ご覧いただいている「大塚ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 大塚ＨＤ | 891,000円 | +14.4% | +120.8% | 1.35% | 20.00倍 | 1.83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 |
| 第一三共 | 443,500円 | +14.3% | +20.1% | 1.35% | 37.27倍 | 5.17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 |
| 武 田 | 411,300円 | +5.1% | +76.2% | 4.77% | 95.87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 |
| アステラス薬 | 156,200円 | +12.2% | +180.3% | 4.74% | 55.93倍 | 1.83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 |
| 塩野義 | 209,400円 | +5.7% | +3.9% | 2.74% | 10.42倍 | 1.38倍 |
|
抗ＨＩＶ薬が大型製品に。感染症、疼痛・中枢神経領域に強み。米国に積極展開。欧州、アジア開拓 |
市場注目の銘柄
チャート関連のコラム
