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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 4,487 | 4,505 | 4,453 | 4,480 | -18 | -0.4% | 744,300 |
| 2016/09/14 | 4,526 | 4,599 | 4,491 | 4,498 | -52 | -1.1% | 811,200 |
| 2016/09/13 | 4,495 | 4,558 | 4,473 | 4,550 | +81 | +1.8% | 920,700 |
| 2016/09/12 | 4,450 | 4,492 | 4,447 | 4,469 | -21 | -0.5% | 672,700 |
| 2016/09/09 | 4,500 | 4,543 | 4,481 | 4,490 | -43 | -0.9% | 1,228,300 |
| 2016/09/08 | 4,577 | 4,577 | 4,492 | 4,533 | -59 | -1.3% | 1,034,700 |
| 2016/09/07 | 4,570 | 4,604 | 4,531 | 4,592 | +6 | +0.1% | 1,087,100 |
| 2016/09/06 | 4,542 | 4,589 | 4,527 | 4,586 | +45 | +1% | 778,700 |
| 2016/09/05 | 4,601 | 4,603 | 4,508 | 4,541 | +22 | +0.5% | 780,400 |
| 2016/09/02 | 4,501 | 4,564 | 4,498 | 4,519 | +22 | +0.5% | 692,500 |
| 2016/09/01 | 4,455 | 4,509 | 4,408 | 4,497 | +14 | +0.3% | 1,460,700 |
| 2016/08/31 | 4,534 | 4,536 | 4,446 | 4,483 | -37 | -0.8% | 1,586,600 |
| 2016/08/30 | 4,553 | 4,573 | 4,520 | 4,520 | -56 | -1.2% | 982,900 |
| 2016/08/29 | 4,649 | 4,665 | 4,553 | 4,576 | +45 | +1% | 860,700 |
| 2016/08/26 | 4,599 | 4,607 | 4,514 | 4,531 | -97 | -2.1% | 1,001,500 |
| 2016/08/25 | 4,661 | 4,678 | 4,610 | 4,628 | -15 | -0.3% | 712,500 |
| 2016/08/24 | 4,655 | 4,676 | 4,605 | 4,643 | +28 | +0.6% | 744,200 |
| 2016/08/23 | 4,589 | 4,645 | 4,559 | 4,615 | +74 | +1.6% | 1,128,900 |
| 2016/08/22 | 4,537 | 4,558 | 4,511 | 4,541 | +28 | +0.6% | 851,000 |
| 2016/08/19 | 4,577 | 4,577 | 4,457 | 4,513 | -42 | -0.9% | 1,265,000 |
| 2016/08/18 | 4,667 | 4,678 | 4,550 | 4,555 | -131 | -2.8% | 1,186,600 |
| 2016/08/17 | 4,682 | 4,735 | 4,648 | 4,686 | -50 | -1.1% | 1,138,800 |
| 2016/08/16 | 4,780 | 4,789 | 4,720 | 4,736 | -47 | -1% | 905,800 |
| 2016/08/15 | 4,851 | 4,900 | 4,759 | 4,783 | -117 | -2.4% | 1,170,500 |
| 2016/08/12 | 4,926 | 4,942 | 4,875 | 4,900 | +40 | +0.8% | 1,347,200 |
| 2016/08/10 | 4,911 | 4,913 | 4,814 | 4,860 | -16 | -0.3% | 1,000,800 |
| 2016/08/09 | 4,783 | 4,949 | 4,701 | 4,876 | +163 | +3.5% | 1,785,500 |
| 2016/08/08 | 4,807 | 4,811 | 4,647 | 4,713 | +116 | +2.5% | 1,422,200 |
| 2016/08/05 | 4,558 | 4,646 | 4,537 | 4,597 | +39 | +0.9% | 935,500 |
| 2016/08/04 | 4,680 | 4,693 | 4,545 | 4,558 | -135 | -2.9% | 1,349,100 |
| 2016/08/03 | 4,715 | 4,761 | 4,688 | 4,693 | -124 | -2.6% | 720,200 |
| 2016/08/02 | 4,798 | 4,868 | 4,798 | 4,817 | -46 | -0.9% | 647,300 |
| 2016/08/01 | 4,845 | 4,893 | 4,825 | 4,863 | -31 | -0.6% | 787,900 |
| 2016/07/29 | 4,855 | 4,895 | 4,798 | 4,894 | +88 | +1.8% | 1,642,100 |
| 2016/07/28 | 4,872 | 4,903 | 4,790 | 4,806 | -59 | -1.2% | 759,100 |
| 2016/07/27 | 4,950 | 4,953 | 4,836 | 4,865 | -38 | -0.8% | 981,000 |
| 2016/07/26 | 4,890 | 4,967 | 4,889 | 4,903 | -37 | -0.7% | 1,466,100 |
| 2016/07/25 | 5,000 | 5,016 | 4,886 | 4,940 | -87 | -1.7% | 1,572,300 |
| 2016/07/22 | 4,996 | 5,055 | 4,971 | 5,027 | +31 | +0.6% | 982,500 |
| 2016/07/21 | 5,050 | 5,053 | 4,975 | 4,996 | -30 | -0.6% | 1,108,400 |
| 2016/07/20 | 4,969 | 5,049 | 4,944 | 5,026 | +66 | +1.3% | 1,455,600 |
| 2016/07/19 | 4,908 | 4,970 | 4,853 | 4,960 | +101 | +2.1% | 1,528,200 |
| 2016/07/15 | 4,905 | 4,920 | 4,823 | 4,859 | -16 | -0.3% | 1,650,700 |
| 2016/07/14 | 4,818 | 4,909 | 4,811 | 4,875 | +5 | +0.1% | 1,574,600 |
| 2016/07/13 | 4,946 | 4,952 | 4,855 | 4,870 | -27 | -0.6% | 1,850,600 |
| 2016/07/12 | 5,036 | 5,059 | 4,893 | 4,897 | -86 | -1.7% | 1,592,200 |
| 2016/07/11 | 4,930 | 5,005 | 4,920 | 4,983 | +148 | +3.1% | 1,363,400 |
| 2016/07/08 | 4,872 | 4,957 | 4,835 | 4,835 | +25 | +0.5% | 2,652,800 |
| 2016/07/07 | 4,873 | 4,886 | 4,755 | 4,810 | -53 | -1.1% | 1,772,700 |
| 2016/07/06 | 4,800 | 4,863 | 4,764 | 4,863 | -36 | -0.7% | 1,347,600 |
2001～
2050
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
