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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 5,442 | 5,442 | 5,253 | 5,257 | -85 | -1.6% | 1,296,400 |
| 2018/12/10 | 5,405 | 5,412 | 5,319 | 5,342 | -160 | -2.9% | 898,100 |
| 2018/12/07 | 5,416 | 5,529 | 5,400 | 5,502 | +104 | +1.9% | 1,097,700 |
| 2018/12/06 | 5,413 | 5,488 | 5,358 | 5,398 | -72 | -1.3% | 1,420,100 |
| 2018/12/05 | 5,313 | 5,480 | 5,310 | 5,470 | +78 | +1.4% | 1,224,100 |
| 2018/12/04 | 5,530 | 5,558 | 5,392 | 5,392 | -160 | -2.9% | 1,323,700 |
| 2018/12/03 | 5,539 | 5,565 | 5,498 | 5,552 | +17 | +0.3% | 1,216,200 |
| 2018/11/30 | 5,394 | 5,535 | 5,286 | 5,535 | +240 | +4.5% | 2,672,700 |
| 2018/11/29 | 5,274 | 5,350 | 5,265 | 5,295 | +46 | +0.9% | 826,900 |
| 2018/11/28 | 5,119 | 5,268 | 5,093 | 5,249 | +153 | +3% | 1,045,900 |
| 2018/11/27 | 5,170 | 5,187 | 5,087 | 5,096 | -82 | -1.6% | 892,900 |
| 2018/11/26 | 5,200 | 5,213 | 5,147 | 5,178 | -39 | -0.7% | 917,300 |
| 2018/11/22 | 5,083 | 5,230 | 5,071 | 5,217 | +181 | +3.6% | 1,127,900 |
| 2018/11/21 | 4,988 | 5,062 | 4,960 | 5,036 | -28 | -0.6% | 1,369,000 |
| 2018/11/20 | 5,120 | 5,154 | 5,051 | 5,064 | -113 | -2.2% | 1,318,800 |
| 2018/11/19 | 5,174 | 5,210 | 5,120 | 5,177 | -18 | -0.3% | 1,451,900 |
| 2018/11/16 | 5,313 | 5,337 | 5,191 | 5,195 | -147 | -2.8% | 1,692,300 |
| 2018/11/15 | 5,292 | 5,412 | 5,080 | 5,342 | +40 | +0.8% | 1,878,600 |
| 2018/11/14 | 5,500 | 5,614 | 5,125 | 5,302 | -290 | -5.2% | 2,144,400 |
| 2018/11/13 | 5,619 | 5,623 | 5,542 | 5,592 | -91 | -1.6% | 923,400 |
| 2018/11/12 | 5,599 | 5,695 | 5,577 | 5,683 | +75 | +1.3% | 612,700 |
| 2018/11/09 | 5,638 | 5,639 | 5,580 | 5,608 | -31 | -0.5% | 777,800 |
| 2018/11/08 | 5,570 | 5,641 | 5,542 | 5,639 | +151 | +2.8% | 744,000 |
| 2018/11/07 | 5,520 | 5,543 | 5,459 | 5,488 | -87 | -1.6% | 1,199,300 |
| 2018/11/06 | 5,480 | 5,589 | 5,478 | 5,575 | +153 | +2.8% | 1,106,600 |
| 2018/11/05 | 5,447 | 5,469 | 5,346 | 5,422 | -2 | ±0% | 931,600 |
| 2018/11/02 | 5,354 | 5,445 | 5,287 | 5,424 | +142 | +2.7% | 1,465,100 |
| 2018/11/01 | 5,374 | 5,383 | 5,266 | 5,282 | -126 | -2.3% | 1,011,200 |
| 2018/10/31 | 5,287 | 5,414 | 5,273 | 5,408 | +102 | +1.9% | 1,098,100 |
| 2018/10/30 | 5,272 | 5,326 | 5,227 | 5,306 | +31 | +0.6% | 1,347,900 |
| 2018/10/29 | 5,359 | 5,375 | 5,269 | 5,275 | -49 | -0.9% | 921,100 |
| 2018/10/26 | 5,221 | 5,350 | 5,221 | 5,324 | +107 | +2.1% | 1,415,400 |
| 2018/10/25 | 5,342 | 5,355 | 5,199 | 5,217 | -211 | -3.9% | 1,051,600 |
| 2018/10/24 | 5,400 | 5,444 | 5,351 | 5,428 | +89 | +1.7% | 1,031,000 |
| 2018/10/23 | 5,379 | 5,427 | 5,322 | 5,339 | -113 | -2.1% | 908,400 |
| 2018/10/22 | 5,462 | 5,486 | 5,414 | 5,452 | -62 | -1.1% | 517,600 |
| 2018/10/19 | 5,427 | 5,520 | 5,402 | 5,514 | +59 | +1.1% | 873,000 |
| 2018/10/18 | 5,509 | 5,537 | 5,445 | 5,455 | -14 | -0.3% | 810,600 |
| 2018/10/17 | 5,470 | 5,483 | 5,410 | 5,469 | +48 | +0.9% | 1,023,800 |
| 2018/10/16 | 5,318 | 5,430 | 5,306 | 5,421 | +103 | +1.9% | 1,168,000 |
| 2018/10/15 | 5,280 | 5,345 | 5,260 | 5,318 | -29 | -0.5% | 1,154,200 |
| 2018/10/12 | 5,370 | 5,421 | 5,327 | 5,347 | -123 | -2.2% | 1,945,700 |
| 2018/10/11 | 5,639 | 5,639 | 5,442 | 5,470 | -269 | -4.7% | 1,856,500 |
| 2018/10/10 | 5,699 | 5,791 | 5,653 | 5,739 | +58 | +1% | 970,400 |
| 2018/10/09 | 5,736 | 5,736 | 5,625 | 5,681 | -36 | -0.6% | 1,183,600 |
| 2018/10/05 | 5,730 | 5,755 | 5,689 | 5,717 | -1 | ±0% | 1,245,300 |
| 2018/10/04 | 5,800 | 5,828 | 5,703 | 5,718 | -20 | -0.3% | 1,467,500 |
| 2018/10/03 | 5,800 | 5,829 | 5,729 | 5,738 | -30 | -0.5% | 1,149,800 |
| 2018/10/02 | 5,757 | 5,800 | 5,729 | 5,768 | +61 | +1.1% | 1,483,700 |
| 2018/10/01 | 5,768 | 5,776 | 5,677 | 5,707 | -20 | -0.3% | 1,003,400 |
1451～
1500
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
