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 |
|---|---|---|---|---|---|---|---|
| 2023/09/22 | 5,390 | 5,413 | 5,313 | 5,335 | -116 | -2.1% | 1,159,100 |
| 2023/09/21 | 5,473 | 5,499 | 5,445 | 5,451 | -57 | -1% | 750,300 |
| 2023/09/20 | 5,561 | 5,562 | 5,497 | 5,508 | -62 | -1.1% | 875,600 |
| 2023/09/19 | 5,535 | 5,647 | 5,518 | 5,570 | +24 | +0.4% | 1,343,200 |
| 2023/09/15 | 5,480 | 5,567 | 5,433 | 5,546 | +98 | +1.8% | 1,674,700 |
| 2023/09/14 | 5,440 | 5,483 | 5,428 | 5,448 | +36 | +0.7% | 1,062,800 |
| 2023/09/13 | 5,468 | 5,480 | 5,392 | 5,412 | -34 | -0.6% | 960,800 |
| 2023/09/12 | 5,387 | 5,453 | 5,378 | 5,446 | +97 | +1.8% | 835,300 |
| 2023/09/11 | 5,403 | 5,411 | 5,310 | 5,349 | -64 | -1.2% | 920,300 |
| 2023/09/08 | 5,460 | 5,494 | 5,402 | 5,413 | -147 | -2.6% | 1,698,800 |
| 2023/09/07 | 5,555 | 5,593 | 5,524 | 5,560 | ±0 | ±0% | 875,700 |
| 2023/09/06 | 5,540 | 5,574 | 5,526 | 5,560 | +25 | +0.5% | 767,600 |
| 2023/09/05 | 5,561 | 5,567 | 5,502 | 5,535 | -47 | -0.8% | 1,022,000 |
| 2023/09/04 | 5,540 | 5,584 | 5,510 | 5,582 | +53 | +1% | 900,100 |
| 2023/09/01 | 5,525 | 5,547 | 5,510 | 5,529 | -17 | -0.3% | 856,700 |
| 2023/08/31 | 5,521 | 5,554 | 5,509 | 5,546 | +40 | +0.7% | 1,564,300 |
| 2023/08/30 | 5,490 | 5,587 | 5,476 | 5,506 | -27 | -0.5% | 992,200 |
| 2023/08/29 | 5,535 | 5,550 | 5,504 | 5,533 | +43 | +0.8% | 853,700 |
| 2023/08/28 | 5,454 | 5,491 | 5,444 | 5,490 | +93 | +1.7% | 591,900 |
| 2023/08/25 | 5,455 | 5,455 | 5,396 | 5,397 | -74 | -1.4% | 751,100 |
| 2023/08/24 | 5,486 | 5,509 | 5,445 | 5,471 | -24 | -0.4% | 927,300 |
| 2023/08/23 | 5,439 | 5,510 | 5,437 | 5,495 | +57 | +1% | 1,095,800 |
| 2023/08/22 | 5,412 | 5,447 | 5,383 | 5,438 | +36 | +0.7% | 805,600 |
| 2023/08/21 | 5,430 | 5,439 | 5,382 | 5,402 | +1 | ±0% | 767,400 |
| 2023/08/18 | 5,461 | 5,461 | 5,366 | 5,401 | -91 | -1.7% | 853,700 |
| 2023/08/17 | 5,527 | 5,550 | 5,468 | 5,492 | -73 | -1.3% | 1,029,300 |
| 2023/08/16 | 5,612 | 5,629 | 5,539 | 5,565 | -53 | -0.9% | 858,900 |
| 2023/08/15 | 5,562 | 5,622 | 5,525 | 5,618 | +80 | +1.4% | 995,800 |
| 2023/08/14 | 5,585 | 5,623 | 5,531 | 5,538 | -49 | -0.9% | 1,097,900 |
| 2023/08/10 | 5,552 | 5,590 | 5,516 | 5,587 | +61 | +1.1% | 1,332,600 |
| 2023/08/09 | 5,500 | 5,535 | 5,450 | 5,526 | +79 | +1.5% | 1,396,300 |
| 2023/08/08 | 5,337 | 5,460 | 5,336 | 5,447 | +210 | +4% | 1,839,200 |
| 2023/08/07 | 5,199 | 5,241 | 5,194 | 5,237 | +43 | +0.8% | 1,319,000 |
| 2023/08/04 | 5,218 | 5,221 | 5,153 | 5,194 | -66 | -1.3% | 984,900 |
| 2023/08/03 | 5,263 | 5,324 | 5,204 | 5,260 | -44 | -0.8% | 1,433,700 |
| 2023/08/02 | 5,340 | 5,444 | 5,269 | 5,304 | -40 | -0.7% | 1,780,900 |
| 2023/08/01 | 5,175 | 5,351 | 5,141 | 5,344 | +119 | +2.3% | 1,815,000 |
| 2023/07/31 | 5,400 | 5,507 | 5,120 | 5,225 | -162 | -3% | 3,696,000 |
| 2023/07/28 | 5,327 | 5,393 | 5,236 | 5,387 | +36 | +0.7% | 6,502,900 |
| 2023/07/27 | 5,305 | 5,362 | 5,282 | 5,351 | +16 | +0.3% | 1,607,500 |
| 2023/07/26 | 5,545 | 5,559 | 5,324 | 5,335 | +90 | +1.7% | 3,435,300 |
| 2023/07/25 | 5,285 | 5,290 | 5,198 | 5,245 | -31 | -0.6% | 1,033,500 |
| 2023/07/24 | 5,300 | 5,302 | 5,249 | 5,276 | +26 | +0.5% | 789,600 |
| 2023/07/21 | 5,249 | 5,278 | 5,204 | 5,250 | +60 | +1.2% | 1,057,000 |
| 2023/07/20 | 5,265 | 5,277 | 5,185 | 5,190 | -64 | -1.2% | 1,109,800 |
| 2023/07/19 | 5,228 | 5,259 | 5,204 | 5,254 | +66 | +1.3% | 1,057,800 |
| 2023/07/18 | 5,134 | 5,192 | 5,126 | 5,188 | +91 | +1.8% | 1,028,600 |
| 2023/07/14 | 5,077 | 5,140 | 5,061 | 5,097 | -27 | -0.5% | 1,378,500 |
| 2023/07/13 | 5,112 | 5,157 | 5,108 | 5,124 | -11 | -0.2% | 848,600 |
| 2023/07/12 | 5,200 | 5,201 | 5,125 | 5,135 | -39 | -0.8% | 1,228,100 |
151～
200
件表示中 / 3276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 | 644,400円 | +6.0% | +131.3% | 1.86% | 13.99倍 | 1.46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 |
| 中外薬 | 499,400円 | -3.7% | +4.1% | 1.64% | 24.49倍 | 5.06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 | 407,300円 | -1.2% | -81.3% | 4.62% | 68.71倍 | 0.90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 | 152,200円 | +2.9% | +72.2% | 4.86% | 90.98倍 | 1.71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 | 749,600円 | +5.5% | -12.6% | 2.13% | 13.76倍 | 1.75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
