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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 4,938 | 4,939 | 4,879 | 4,899 | -33 | -0.7% | 975,500 |
| 2016/07/04 | 4,931 | 4,936 | 4,873 | 4,932 | +2 | ±0% | 1,262,600 |
| 2016/07/01 | 4,827 | 4,931 | 4,817 | 4,930 | +211 | +4.5% | 2,040,700 |
| 2016/06/30 | 4,767 | 4,789 | 4,680 | 4,719 | -64 | -1.3% | 1,985,900 |
| 2016/06/29 | 4,781 | 4,812 | 4,748 | 4,783 | +72 | +1.5% | 1,190,700 |
| 2016/06/28 | 4,605 | 4,744 | 4,543 | 4,711 | -2 | ±0% | 1,361,700 |
| 2016/06/27 | 4,587 | 4,758 | 4,574 | 4,713 | +239 | +5.3% | 1,602,500 |
| 2016/06/24 | 4,775 | 4,781 | 4,367 | 4,474 | -292 | -6.1% | 2,556,600 |
| 2016/06/23 | 4,809 | 4,869 | 4,737 | 4,766 | -42 | -0.9% | 1,220,600 |
| 2016/06/22 | 4,760 | 4,852 | 4,720 | 4,808 | +32 | +0.7% | 2,084,800 |
| 2016/06/21 | 4,660 | 4,785 | 4,619 | 4,776 | +111 | +2.4% | 1,641,300 |
| 2016/06/20 | 4,650 | 4,714 | 4,641 | 4,665 | +69 | +1.5% | 1,265,800 |
| 2016/06/17 | 4,657 | 4,662 | 4,576 | 4,596 | +73 | +1.6% | 4,849,400 |
| 2016/06/16 | 4,624 | 4,665 | 4,482 | 4,523 | -114 | -2.5% | 1,455,200 |
| 2016/06/15 | 4,599 | 4,670 | 4,595 | 4,637 | +38 | +0.8% | 1,201,400 |
| 2016/06/14 | 4,620 | 4,665 | 4,544 | 4,599 | -65 | -1.4% | 1,419,900 |
| 2016/06/13 | 4,683 | 4,731 | 4,661 | 4,664 | -104 | -2.2% | 1,161,900 |
| 2016/06/10 | 4,808 | 4,820 | 4,729 | 4,768 | +23 | +0.5% | 1,901,100 |
| 2016/06/09 | 4,670 | 4,752 | 4,668 | 4,745 | +35 | +0.7% | 1,573,100 |
| 2016/06/08 | 4,692 | 4,724 | 4,641 | 4,710 | +29 | +0.6% | 1,322,000 |
| 2016/06/07 | 4,665 | 4,704 | 4,632 | 4,681 | +66 | +1.4% | 1,733,400 |
| 2016/06/06 | 4,526 | 4,628 | 4,497 | 4,615 | +111 | +2.5% | 1,601,700 |
| 2016/06/03 | 4,480 | 4,516 | 4,443 | 4,504 | +24 | +0.5% | 883,200 |
| 2016/06/02 | 4,457 | 4,500 | 4,433 | 4,480 | -4 | -0.1% | 1,292,500 |
| 2016/06/01 | 4,488 | 4,505 | 4,460 | 4,484 | -46 | -1% | 1,542,500 |
| 2016/05/31 | 4,560 | 4,566 | 4,465 | 4,530 | -36 | -0.8% | 2,445,700 |
| 2016/05/30 | 4,500 | 4,595 | 4,499 | 4,566 | +65 | +1.4% | 1,392,700 |
| 2016/05/27 | 4,610 | 4,618 | 4,501 | 4,501 | -108 | -2.3% | 1,605,400 |
| 2016/05/26 | 4,658 | 4,760 | 4,594 | 4,609 | +30 | +0.7% | 1,968,600 |
| 2016/05/25 | 4,615 | 4,658 | 4,573 | 4,579 | +12 | +0.3% | 1,141,600 |
| 2016/05/24 | 4,540 | 4,584 | 4,529 | 4,567 | +15 | +0.3% | 1,096,000 |
| 2016/05/23 | 4,516 | 4,570 | 4,505 | 4,552 | -7 | -0.2% | 1,185,400 |
| 2016/05/20 | 4,539 | 4,607 | 4,536 | 4,559 | +20 | +0.4% | 1,045,000 |
| 2016/05/19 | 4,632 | 4,632 | 4,531 | 4,539 | -32 | -0.7% | 1,098,100 |
| 2016/05/18 | 4,600 | 4,635 | 4,557 | 4,571 | -27 | -0.6% | 1,273,000 |
| 2016/05/17 | 4,504 | 4,617 | 4,486 | 4,598 | +112 | +2.5% | 1,663,300 |
| 2016/05/16 | 4,464 | 4,519 | 4,435 | 4,486 | +151 | +3.5% | 1,533,600 |
| 2016/05/13 | 4,239 | 4,411 | 4,201 | 4,335 | +67 | +1.6% | 1,474,600 |
| 2016/05/12 | 4,237 | 4,290 | 4,223 | 4,268 | -34 | -0.8% | 600,400 |
| 2016/05/11 | 4,331 | 4,345 | 4,250 | 4,302 | -23 | -0.5% | 619,200 |
| 2016/05/10 | 4,244 | 4,346 | 4,225 | 4,325 | +71 | +1.7% | 1,038,800 |
| 2016/05/09 | 4,248 | 4,289 | 4,225 | 4,254 | +45 | +1.1% | 860,500 |
| 2016/05/06 | 4,183 | 4,245 | 4,158 | 4,209 | +31 | +0.7% | 988,500 |
| 2016/05/02 | 4,086 | 4,184 | 4,085 | 4,178 | -118 | -2.7% | 1,260,300 |
| 2016/04/28 | 4,415 | 4,438 | 4,219 | 4,296 | -97 | -2.2% | 1,159,600 |
| 2016/04/27 | 4,437 | 4,460 | 4,360 | 4,393 | -46 | -1% | 1,060,900 |
| 2016/04/26 | 4,415 | 4,442 | 4,382 | 4,439 | -4 | -0.1% | 636,700 |
| 2016/04/25 | 4,450 | 4,474 | 4,412 | 4,443 | +3 | +0.1% | 916,200 |
| 2016/04/22 | 4,408 | 4,441 | 4,382 | 4,440 | -20 | -0.4% | 932,100 |
| 2016/04/21 | 4,417 | 4,465 | 4,410 | 4,460 | +117 | +2.7% | 1,299,700 |
2051～
2100
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
