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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 5,696 | 5,736 | 5,666 | 5,727 | +105 | +1.9% | 1,454,800 |
| 2018/09/27 | 5,632 | 5,712 | 5,587 | 5,622 | -43 | -0.8% | 1,152,400 |
| 2018/09/26 | 5,531 | 5,666 | 5,508 | 5,665 | +151 | +2.7% | 1,340,700 |
| 2018/09/25 | 5,495 | 5,530 | 5,478 | 5,514 | +24 | +0.4% | 1,134,200 |
| 2018/09/21 | 5,448 | 5,512 | 5,416 | 5,490 | +74 | +1.4% | 1,734,300 |
| 2018/09/20 | 5,417 | 5,446 | 5,388 | 5,416 | +3 | +0.1% | 1,043,800 |
| 2018/09/19 | 5,324 | 5,453 | 5,324 | 5,413 | +154 | +2.9% | 1,413,600 |
| 2018/09/18 | 5,270 | 5,300 | 5,245 | 5,259 | -30 | -0.6% | 1,485,400 |
| 2018/09/14 | 5,450 | 5,450 | 5,260 | 5,289 | -159 | -2.9% | 2,570,300 |
| 2018/09/13 | 5,415 | 5,448 | 5,377 | 5,448 | +44 | +0.8% | 931,100 |
| 2018/09/12 | 5,403 | 5,436 | 5,358 | 5,404 | -21 | -0.4% | 965,700 |
| 2018/09/11 | 5,380 | 5,426 | 5,369 | 5,425 | +50 | +0.9% | 958,000 |
| 2018/09/10 | 5,290 | 5,380 | 5,289 | 5,375 | +101 | +1.9% | 910,900 |
| 2018/09/07 | 5,255 | 5,281 | 5,205 | 5,274 | +63 | +1.2% | 816,100 |
| 2018/09/06 | 5,269 | 5,269 | 5,181 | 5,211 | -51 | -1% | 898,500 |
| 2018/09/05 | 5,249 | 5,293 | 5,226 | 5,262 | -8 | -0.2% | 927,000 |
| 2018/09/04 | 5,239 | 5,280 | 5,209 | 5,270 | +42 | +0.8% | 938,100 |
| 2018/09/03 | 5,199 | 5,234 | 5,169 | 5,228 | +17 | +0.3% | 756,300 |
| 2018/08/31 | 5,105 | 5,211 | 5,091 | 5,211 | +70 | +1.4% | 1,279,100 |
| 2018/08/30 | 5,218 | 5,290 | 5,127 | 5,141 | +81 | +1.6% | 1,641,400 |
| 2018/08/29 | 5,049 | 5,080 | 5,024 | 5,060 | +23 | +0.5% | 757,800 |
| 2018/08/28 | 5,015 | 5,060 | 5,004 | 5,037 | +32 | +0.6% | 744,800 |
| 2018/08/27 | 5,002 | 5,017 | 4,975 | 5,005 | +3 | +0.1% | 545,800 |
| 2018/08/24 | 4,960 | 5,005 | 4,938 | 5,002 | +85 | +1.7% | 838,100 |
| 2018/08/23 | 4,918 | 4,930 | 4,898 | 4,917 | +41 | +0.8% | 643,700 |
| 2018/08/22 | 4,881 | 4,885 | 4,852 | 4,876 | +39 | +0.8% | 656,200 |
| 2018/08/21 | 4,813 | 4,856 | 4,791 | 4,837 | -12 | -0.2% | 828,800 |
| 2018/08/20 | 4,923 | 4,947 | 4,838 | 4,849 | -73 | -1.5% | 774,800 |
| 2018/08/17 | 4,892 | 4,939 | 4,890 | 4,922 | +88 | +1.8% | 925,600 |
| 2018/08/16 | 4,848 | 4,885 | 4,803 | 4,834 | -50 | -1% | 1,096,000 |
| 2018/08/15 | 4,939 | 4,941 | 4,853 | 4,884 | -29 | -0.6% | 678,600 |
| 2018/08/14 | 4,829 | 4,914 | 4,825 | 4,913 | +110 | +2.3% | 867,600 |
| 2018/08/13 | 4,820 | 4,861 | 4,795 | 4,803 | -28 | -0.6% | 1,055,700 |
| 2018/08/10 | 4,950 | 4,955 | 4,822 | 4,831 | -78 | -1.6% | 1,409,500 |
| 2018/08/09 | 5,000 | 5,027 | 4,903 | 4,909 | -118 | -2.3% | 1,104,600 |
| 2018/08/08 | 5,047 | 5,180 | 4,912 | 5,027 | -32 | -0.6% | 1,453,300 |
| 2018/08/07 | 5,032 | 5,073 | 5,012 | 5,059 | +20 | +0.4% | 581,800 |
| 2018/08/06 | 5,019 | 5,058 | 5,017 | 5,039 | +62 | +1.2% | 674,500 |
| 2018/08/03 | 5,048 | 5,053 | 4,960 | 4,977 | -71 | -1.4% | 1,007,200 |
| 2018/08/02 | 5,143 | 5,143 | 5,034 | 5,048 | -95 | -1.8% | 1,050,900 |
| 2018/08/01 | 5,151 | 5,227 | 5,135 | 5,143 | -7 | -0.1% | 942,900 |
| 2018/07/31 | 5,072 | 5,172 | 5,030 | 5,150 | -9 | -0.2% | 1,353,500 |
| 2018/07/30 | 5,153 | 5,200 | 5,116 | 5,159 | -63 | -1.2% | 2,766,200 |
| 2018/07/27 | 5,198 | 5,227 | 5,141 | 5,222 | +39 | +0.8% | 1,026,500 |
| 2018/07/26 | 5,200 | 5,216 | 5,141 | 5,183 | +46 | +0.9% | 1,068,600 |
| 2018/07/25 | 5,179 | 5,185 | 5,120 | 5,137 | +3 | +0.1% | 1,023,700 |
| 2018/07/24 | 5,200 | 5,211 | 5,122 | 5,134 | -6 | -0.1% | 648,400 |
| 2018/07/23 | 5,161 | 5,163 | 5,117 | 5,140 | -49 | -0.9% | 996,400 |
| 2018/07/20 | 5,191 | 5,229 | 5,132 | 5,189 | +4 | +0.1% | 1,059,800 |
| 2018/07/19 | 5,160 | 5,194 | 5,137 | 5,185 | +24 | +0.5% | 794,500 |
1501～
1550
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
