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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 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 |
| 2023/07/11 | 5,224 | 5,259 | 5,169 | 5,174 | -7 | -0.1% | 1,390,400 |
| 2023/07/10 | 5,178 | 5,224 | 5,166 | 5,181 | -35 | -0.7% | 1,636,200 |
| 2023/07/07 | 5,305 | 5,305 | 5,216 | 5,216 | -111 | -2.1% | 1,602,400 |
| 2023/07/06 | 5,278 | 5,372 | 5,248 | 5,327 | +55 | +1% | 2,344,100 |
| 2023/07/05 | 5,200 | 5,272 | 5,193 | 5,272 | +53 | +1% | 1,353,600 |
| 2023/07/04 | 5,228 | 5,240 | 5,190 | 5,219 | -71 | -1.3% | 1,226,400 |
| 2023/07/03 | 5,284 | 5,314 | 5,274 | 5,290 | +19 | +0.4% | 874,300 |
| 2023/06/30 | 5,312 | 5,339 | 5,222 | 5,271 | -15 | -0.3% | 1,942,900 |
| 2023/06/29 | 5,395 | 5,424 | 5,264 | 5,286 | -68 | -1.3% | 1,682,900 |
| 2023/06/28 | 5,305 | 5,354 | 5,261 | 5,354 | +70 | +1.3% | 1,852,500 |
| 2023/06/27 | 5,363 | 5,363 | 5,255 | 5,284 | -97 | -1.8% | 1,659,900 |
| 2023/06/26 | 5,421 | 5,436 | 5,366 | 5,381 | -81 | -1.5% | 920,800 |
| 2023/06/23 | 5,560 | 5,580 | 5,441 | 5,462 | -89 | -1.6% | 1,443,500 |
| 2023/06/22 | 5,565 | 5,643 | 5,545 | 5,551 | -5 | -0.1% | 1,306,200 |
| 2023/06/21 | 5,555 | 5,585 | 5,511 | 5,556 | +32 | +0.6% | 1,330,800 |
| 2023/06/20 | 5,492 | 5,525 | 5,460 | 5,524 | +20 | +0.4% | 1,367,900 |
| 2023/06/19 | 5,610 | 5,624 | 5,482 | 5,504 | -56 | -1% | 1,752,800 |
| 2023/06/16 | 5,543 | 5,676 | 5,543 | 5,560 | +21 | +0.4% | 6,458,500 |
| 2023/06/15 | 5,594 | 5,598 | 5,539 | 5,539 | -55 | -1% | 1,641,500 |
| 2023/06/14 | 5,573 | 5,636 | 5,553 | 5,594 | +38 | +0.7% | 1,864,300 |
| 2023/06/13 | 5,541 | 5,573 | 5,524 | 5,556 | +109 | +2% | 2,040,200 |
| 2023/06/12 | 5,450 | 5,477 | 5,392 | 5,447 | +47 | +0.9% | 1,294,200 |
| 2023/06/09 | 5,413 | 5,413 | 5,350 | 5,400 | +65 | +1.2% | 2,057,400 |
| 2023/06/08 | 5,367 | 5,379 | 5,299 | 5,335 | -7 | -0.1% | 1,428,500 |
| 2023/06/07 | 5,411 | 5,432 | 5,320 | 5,342 | -33 | -0.6% | 2,122,700 |
| 2023/06/06 | 5,321 | 5,375 | 5,292 | 5,375 | +43 | +0.8% | 1,166,400 |
| 2023/06/05 | 5,330 | 5,333 | 5,261 | 5,332 | +67 | +1.3% | 1,482,600 |
| 2023/06/02 | 5,268 | 5,286 | 5,220 | 5,265 | +20 | +0.4% | 1,326,300 |
| 2023/06/01 | 5,211 | 5,245 | 5,193 | 5,245 | +72 | +1.4% | 1,228,500 |
| 2023/05/31 | 5,168 | 5,227 | 5,160 | 5,173 | -26 | -0.5% | 2,446,800 |
| 2023/05/30 | 5,216 | 5,228 | 5,155 | 5,199 | -29 | -0.6% | 1,032,300 |
| 2023/05/29 | 5,225 | 5,263 | 5,200 | 5,228 | +47 | +0.9% | 1,122,000 |
| 2023/05/26 | 5,215 | 5,244 | 5,181 | 5,181 | -54 | -1% | 1,107,000 |
| 2023/05/25 | 5,182 | 5,252 | 5,166 | 5,235 | +33 | +0.6% | 1,422,200 |
| 2023/05/24 | 5,158 | 5,226 | 5,152 | 5,202 | +13 | +0.3% | 1,919,800 |
| 2023/05/23 | 5,105 | 5,196 | 5,096 | 5,189 | +101 | +2% | 2,301,600 |
| 2023/05/22 | 4,953 | 5,099 | 4,950 | 5,088 | +167 | +3.4% | 1,997,900 |
| 2023/05/19 | 4,914 | 4,933 | 4,895 | 4,921 | +23 | +0.5% | 1,018,800 |
| 2023/05/18 | 4,909 | 4,944 | 4,886 | 4,898 | +1 | ±0% | 1,453,400 |
| 2023/05/17 | 4,873 | 4,901 | 4,854 | 4,897 | -10 | -0.2% | 1,225,800 |
| 2023/05/16 | 4,890 | 4,914 | 4,843 | 4,907 | +30 | +0.6% | 1,699,600 |
| 2023/05/15 | 4,800 | 4,879 | 4,799 | 4,877 | +146 | +3.1% | 1,752,200 |
| 2023/05/12 | 4,750 | 4,877 | 4,664 | 4,731 | +35 | +0.7% | 3,080,700 |
201～
250
件表示中 / 3283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 | 650,700円 | +6.0% | +131.3% | 1.84% | 14.13倍 | 1.48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 | 500,700円 | -3.7% | +4.1% | 1.64% | 24.56倍 | 5.07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 | 413,000円 | +2.0% | +4.2% | 4.75% | 111.71倍 | 0.89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 | 148,700円 | +2.9% | +72.2% | 4.98% | 88.88倍 | 1.67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 | 712,900円 | +4.6% | +0.9% | 2.38% | 12.40倍 | 1.64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
