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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 8,023 | 8,128 | 7,972 | 8,108 | -65 | -0.8% | 917,800 |
| 2024/09/06 | 8,224 | 8,245 | 8,091 | 8,173 | -114 | -1.4% | 1,152,800 |
| 2024/09/05 | 8,403 | 8,419 | 8,227 | 8,287 | -96 | -1.1% | 1,519,900 |
| 2024/09/04 | 8,342 | 8,494 | 8,320 | 8,383 | -157 | -1.8% | 1,481,500 |
| 2024/09/03 | 8,490 | 8,617 | 8,485 | 8,540 | +50 | +0.6% | 1,136,000 |
| 2024/09/02 | 8,554 | 8,634 | 8,401 | 8,490 | -64 | -0.7% | 1,239,200 |
| 2024/08/30 | 8,675 | 8,708 | 8,516 | 8,554 | -137 | -1.6% | 1,928,900 |
| 2024/08/29 | 8,720 | 8,786 | 8,654 | 8,691 | +52 | +0.6% | 1,070,900 |
| 2024/08/28 | 8,529 | 8,678 | 8,510 | 8,639 | +97 | +1.1% | 897,500 |
| 2024/08/27 | 8,463 | 8,595 | 8,461 | 8,542 | +106 | +1.3% | 939,800 |
| 2024/08/26 | 8,505 | 8,538 | 8,242 | 8,436 | -162 | -1.9% | 1,092,800 |
| 2024/08/23 | 8,556 | 8,598 | 8,472 | 8,598 | +79 | +0.9% | 1,015,200 |
| 2024/08/22 | 8,410 | 8,575 | 8,410 | 8,519 | +113 | +1.3% | 971,900 |
| 2024/08/21 | 8,323 | 8,468 | 8,303 | 8,406 | +56 | +0.7% | 945,700 |
| 2024/08/20 | 8,210 | 8,369 | 8,153 | 8,350 | +200 | +2.5% | 911,700 |
| 2024/08/19 | 8,232 | 8,236 | 8,105 | 8,150 | -86 | -1% | 909,300 |
| 2024/08/16 | 8,225 | 8,272 | 8,078 | 8,236 | +161 | +2% | 1,274,400 |
| 2024/08/15 | 8,003 | 8,075 | 7,988 | 8,075 | +71 | +0.9% | 1,075,100 |
| 2024/08/14 | 8,000 | 8,051 | 7,921 | 8,004 | +94 | +1.2% | 1,162,500 |
| 2024/08/13 | 7,572 | 7,928 | 7,554 | 7,910 | +216 | +2.8% | 1,510,600 |
| 2024/08/09 | 7,695 | 7,786 | 7,596 | 7,694 | +93 | +1.2% | 1,866,600 |
| 2024/08/08 | 7,447 | 7,682 | 7,418 | 7,601 | -94 | -1.2% | 1,411,300 |
| 2024/08/07 | 7,301 | 7,809 | 7,220 | 7,695 | +244 | +3.3% | 1,818,200 |
| 2024/08/06 | 7,572 | 7,574 | 7,200 | 7,451 | +371 | +5.2% | 2,673,500 |
| 2024/08/05 | 7,338 | 7,368 | 6,984 | 7,080 | -270 | -3.7% | 2,462,600 |
| 2024/08/02 | 7,572 | 7,609 | 7,330 | 7,350 | -138 | -1.8% | 2,122,700 |
| 2024/08/01 | 7,463 | 7,748 | 7,370 | 7,488 | -275 | -3.5% | 2,174,000 |
| 2024/07/31 | 7,712 | 7,810 | 7,677 | 7,763 | -26 | -0.3% | 2,016,100 |
| 2024/07/30 | 7,665 | 7,804 | 7,640 | 7,789 | +131 | +1.7% | 9,853,000 |
| 2024/07/29 | 7,723 | 7,785 | 7,632 | 7,658 | +166 | +2.2% | 1,671,800 |
| 2024/07/26 | 7,375 | 7,577 | 7,363 | 7,492 | +85 | +1.1% | 2,012,000 |
| 2024/07/25 | 7,277 | 7,433 | 7,255 | 7,407 | +7 | +0.1% | 1,386,000 |
| 2024/07/24 | 7,380 | 7,467 | 7,345 | 7,400 | -45 | -0.6% | 1,294,900 |
| 2024/07/23 | 7,403 | 7,549 | 7,403 | 7,445 | +7 | +0.1% | 1,213,800 |
| 2024/07/22 | 7,398 | 7,470 | 7,375 | 7,438 | +88 | +1.2% | 1,111,800 |
| 2024/07/19 | 7,282 | 7,352 | 7,273 | 7,350 | +25 | +0.3% | 984,100 |
| 2024/07/18 | 7,230 | 7,404 | 7,229 | 7,325 | +6 | +0.1% | 1,457,200 |
| 2024/07/17 | 7,198 | 7,319 | 7,174 | 7,319 | +204 | +2.9% | 1,118,900 |
| 2024/07/16 | 7,102 | 7,165 | 7,080 | 7,115 | -17 | -0.2% | 733,500 |
| 2024/07/12 | 7,103 | 7,227 | 7,069 | 7,132 | -67 | -0.9% | 1,505,300 |
| 2024/07/11 | 7,100 | 7,228 | 7,100 | 7,199 | +147 | +2.1% | 1,141,400 |
| 2024/07/10 | 6,999 | 7,088 | 6,990 | 7,052 | +13 | +0.2% | 1,604,400 |
| 2024/07/09 | 6,945 | 7,127 | 6,906 | 7,039 | +119 | +1.7% | 1,608,100 |
| 2024/07/08 | 7,017 | 7,058 | 6,910 | 6,920 | -8 | -0.1% | 1,957,600 |
| 2024/07/05 | 6,950 | 6,989 | 6,919 | 6,928 | +50 | +0.7% | 1,001,900 |
| 2024/07/04 | 6,963 | 6,978 | 6,832 | 6,878 | -19 | -0.3% | 1,108,300 |
| 2024/07/03 | 6,838 | 6,897 | 6,792 | 6,897 | +40 | +0.6% | 1,307,200 |
| 2024/07/02 | 6,909 | 6,936 | 6,740 | 6,857 | -27 | -0.4% | 1,263,000 |
| 2024/07/01 | 6,794 | 6,890 | 6,719 | 6,884 | +114 | +1.7% | 1,217,600 |
| 2024/06/28 | 6,679 | 6,806 | 6,670 | 6,770 | +95 | +1.4% | 1,496,300 |
51～
100
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
