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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 4,262 | 4,284 | 4,243 | 4,269 | +29 | +0.7% | 1,393,300 |
| 2015/11/20 | 4,226 | 4,240 | 4,193 | 4,240 | +14 | +0.3% | 1,000,500 |
| 2015/11/19 | 4,287 | 4,293 | 4,222 | 4,226 | -24 | -0.6% | 990,000 |
| 2015/11/18 | 4,247 | 4,294 | 4,216 | 4,250 | +50 | +1.2% | 1,499,500 |
| 2015/11/17 | 4,297 | 4,298 | 4,194 | 4,200 | -38 | -0.9% | 1,474,400 |
| 2015/11/16 | 4,175 | 4,257 | 4,163 | 4,238 | -55 | -1.3% | 1,517,800 |
| 2015/11/13 | 4,280 | 4,390 | 4,165 | 4,293 | +99 | +2.4% | 2,855,400 |
| 2015/11/12 | 4,175 | 4,223 | 4,161 | 4,194 | +13 | +0.3% | 889,100 |
| 2015/11/11 | 4,160 | 4,217 | 4,141 | 4,181 | -10 | -0.2% | 977,400 |
| 2015/11/10 | 4,122 | 4,191 | 4,101 | 4,191 | +67 | +1.6% | 1,133,800 |
| 2015/11/09 | 4,128 | 4,130 | 4,087 | 4,124 | +24 | +0.6% | 1,142,500 |
| 2015/11/06 | 4,100 | 4,105 | 4,054 | 4,100 | +10 | +0.2% | 1,212,700 |
| 2015/11/05 | 4,100 | 4,139 | 4,075 | 4,090 | +12 | +0.3% | 1,500,000 |
| 2015/11/04 | 4,065 | 4,127 | 4,050 | 4,078 | +93 | +2.3% | 1,837,900 |
| 2015/11/02 | 3,940 | 3,998 | 3,937 | 3,985 | -59 | -1.5% | 1,444,500 |
| 2015/10/30 | 4,043 | 4,079 | 4,011 | 4,044 | +36 | +0.9% | 1,301,800 |
| 2015/10/29 | 4,007 | 4,019 | 3,971 | 4,008 | +33 | +0.8% | 1,203,600 |
| 2015/10/28 | 3,942 | 4,021 | 3,914 | 3,975 | +93 | +2.4% | 2,864,800 |
| 2015/10/27 | 3,900 | 3,917 | 3,878 | 3,882 | +11 | +0.3% | 1,205,100 |
| 2015/10/26 | 3,900 | 3,917 | 3,865 | 3,871 | +30 | +0.8% | 1,073,800 |
| 2015/10/23 | 3,840 | 3,859 | 3,799 | 3,841 | +77 | +2% | 919,500 |
| 2015/10/22 | 3,795 | 3,825 | 3,758 | 3,764 | -44 | -1.2% | 953,700 |
| 2015/10/21 | 3,770 | 3,811 | 3,734 | 3,808 | +22 | +0.6% | 878,400 |
| 2015/10/20 | 3,822 | 3,834 | 3,777 | 3,786 | -12 | -0.3% | 961,800 |
| 2015/10/19 | 3,850 | 3,879 | 3,798 | 3,798 | -44 | -1.1% | 730,600 |
| 2015/10/16 | 3,830 | 3,858 | 3,817 | 3,842 | +43 | +1.1% | 945,300 |
| 2015/10/15 | 3,777 | 3,809 | 3,767 | 3,799 | +57 | +1.5% | 1,281,600 |
| 2015/10/14 | 3,782 | 3,828 | 3,735 | 3,742 | -93 | -2.4% | 1,247,800 |
| 2015/10/13 | 3,774 | 3,850 | 3,765 | 3,835 | +60 | +1.6% | 1,642,800 |
| 2015/10/09 | 3,786 | 3,790 | 3,711 | 3,775 | +45 | +1.2% | 1,865,800 |
| 2015/10/08 | 3,814 | 3,820 | 3,727 | 3,730 | -102 | -2.7% | 1,618,800 |
| 2015/10/07 | 3,880 | 3,884 | 3,789 | 3,832 | -41 | -1.1% | 1,374,800 |
| 2015/10/06 | 3,960 | 3,964 | 3,859 | 3,873 | -27 | -0.7% | 1,153,700 |
| 2015/10/05 | 3,879 | 3,930 | 3,869 | 3,900 | +54 | +1.4% | 1,063,100 |
| 2015/10/02 | 3,840 | 3,866 | 3,799 | 3,846 | +19 | +0.5% | 1,352,900 |
| 2015/10/01 | 3,855 | 3,863 | 3,781 | 3,827 | +19 | +0.5% | 1,789,300 |
| 2015/09/30 | 3,815 | 3,857 | 3,780 | 3,808 | +60 | +1.6% | 1,429,600 |
| 2015/09/29 | 3,874 | 3,876 | 3,731 | 3,748 | -212 | -5.4% | 1,513,500 |
| 2015/09/28 | 4,045 | 4,085 | 3,949 | 3,960 | -44 | -1.1% | 1,425,000 |
| 2015/09/25 | 3,991 | 4,017 | 3,917 | 4,004 | +109 | +2.8% | 1,663,000 |
| 2015/09/24 | 3,940 | 4,005 | 3,895 | 3,895 | -59.5 | -1.5% | 1,645,800 |
| 2015/09/18 | 4,065 | 4,073.5 | 3,954.5 | 3,954.5 | -118.5 | -2.9% | 2,012,100 |
| 2015/09/17 | 4,077.5 | 4,083 | 4,003 | 4,073 | +23.5 | +0.6% | 1,117,600 |
| 2015/09/16 | 4,114 | 4,114 | 4,017.5 | 4,049.5 | -33.5 | -0.8% | 965,900 |
| 2015/09/15 | 4,096.5 | 4,146.5 | 4,055 | 4,083 | -11.5 | -0.3% | 1,182,100 |
| 2015/09/14 | 4,128.5 | 4,208 | 4,094.5 | 4,094.5 | +21 | +0.5% | 1,221,600 |
| 2015/09/11 | 4,000 | 4,112.5 | 3,981 | 4,073.5 | +70.5 | +1.8% | 2,005,200 |
| 2015/09/10 | 4,012 | 4,046.5 | 3,955 | 4,003 | -123.5 | -3% | 1,184,700 |
| 2015/09/09 | 3,999 | 4,126.5 | 3,988.5 | 4,126.5 | +361.5 | +9.6% | 1,920,400 |
| 2015/09/08 | 3,966 | 3,966 | 3,762 | 3,765 | -201 | -5.1% | 1,778,100 |
2201～
2250
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
