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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 3,940.5 | 3,956.5 | 3,862 | 3,919.5 | -34.5 | -0.9% | 2,008,200 |
| 2014/11/12 | 3,973 | 4,003 | 3,943 | 3,954 | +14 | +0.4% | 1,733,200 |
| 2014/11/11 | 3,900 | 3,958.5 | 3,881.5 | 3,940 | +29.5 | +0.8% | 1,138,800 |
| 2014/11/10 | 3,950 | 3,980 | 3,881.5 | 3,910.5 | -39 | -1% | 809,900 |
| 2014/11/07 | 3,920.5 | 3,964 | 3,901 | 3,949.5 | +35.5 | +0.9% | 1,110,100 |
| 2014/11/06 | 4,010 | 4,019 | 3,901.5 | 3,914 | -90 | -2.2% | 1,706,300 |
| 2014/11/05 | 3,942.5 | 4,005 | 3,937 | 4,004 | +85.5 | +2.2% | 2,120,600 |
| 2014/11/04 | 4,005 | 4,017 | 3,888.5 | 3,918.5 | +41 | +1.1% | 2,731,900 |
| 2014/10/31 | 3,799 | 3,887.5 | 3,741 | 3,877.5 | +117 | +3.1% | 2,511,200 |
| 2014/10/30 | 3,737.5 | 3,785.5 | 3,725.5 | 3,760.5 | +11 | +0.3% | 1,463,100 |
| 2014/10/29 | 3,740 | 3,750 | 3,716 | 3,749.5 | +26 | +0.7% | 1,025,400 |
| 2014/10/28 | 3,698 | 3,731.5 | 3,681 | 3,723.5 | -5 | -0.1% | 1,141,400 |
| 2014/10/27 | 3,722.5 | 3,745 | 3,690 | 3,728.5 | +26.5 | +0.7% | 1,693,400 |
| 2014/10/24 | 3,654 | 3,722.5 | 3,635.5 | 3,702 | +110 | +3.1% | 2,202,800 |
| 2014/10/23 | 3,701 | 3,712.5 | 3,572 | 3,592 | -181 | -4.8% | 3,318,200 |
| 2014/10/22 | 3,759 | 3,814 | 3,750 | 3,773 | +86.5 | +2.3% | 2,253,200 |
| 2014/10/21 | 3,752 | 3,782.5 | 3,666.5 | 3,686.5 | -54 | -1.4% | 1,263,200 |
| 2014/10/20 | 3,700 | 3,756.5 | 3,649 | 3,740.5 | +179 | +5% | 1,562,400 |
| 2014/10/17 | 3,726.5 | 3,730.5 | 3,558 | 3,561.5 | -188 | -5% | 1,891,600 |
| 2014/10/16 | 3,697.5 | 3,814.5 | 3,691 | 3,749.5 | -1 | ±0% | 2,438,600 |
| 2014/10/15 | 3,738 | 3,761.5 | 3,701 | 3,750.5 | +15 | +0.4% | 1,332,600 |
| 2014/10/14 | 3,700 | 3,765.5 | 3,669.5 | 3,735.5 | -15 | -0.4% | 2,572,100 |
| 2014/10/10 | 3,653 | 3,762.5 | 3,650 | 3,750.5 | +30.5 | +0.8% | 1,614,900 |
| 2014/10/09 | 3,849.5 | 3,850 | 3,718 | 3,720 | -110.5 | -2.9% | 2,341,100 |
| 2014/10/08 | 3,849.5 | 3,890 | 3,828.5 | 3,830.5 | -45 | -1.2% | 1,639,900 |
| 2014/10/07 | 3,850 | 3,898 | 3,847.5 | 3,875.5 | +51.5 | +1.3% | 1,314,900 |
| 2014/10/06 | 3,808.5 | 3,849.5 | 3,785.5 | 3,824 | +15.5 | +0.4% | 1,414,800 |
| 2014/10/03 | 3,739.5 | 3,822 | 3,723.5 | 3,808.5 | +88.5 | +2.4% | 1,698,700 |
| 2014/10/02 | 3,798 | 3,809 | 3,715.5 | 3,720 | -93.5 | -2.5% | 1,442,700 |
| 2014/10/01 | 3,800 | 3,846 | 3,776 | 3,813.5 | +33.5 | +0.9% | 1,399,000 |
| 2014/09/30 | 3,790 | 3,812.5 | 3,762 | 3,780 | -38.5 | -1% | 1,251,700 |
| 2014/09/29 | 3,792.5 | 3,837 | 3,768 | 3,818.5 | +6.5 | +0.2% | 1,779,400 |
| 2014/09/26 | 3,800 | 3,852 | 3,780 | 3,812 | -39.5 | -1% | 2,022,400 |
| 2014/09/25 | 3,799 | 3,851.5 | 3,780.5 | 3,851.5 | +80.5 | +2.1% | 1,575,000 |
| 2014/09/24 | 3,750 | 3,800 | 3,749.5 | 3,771 | +30.5 | +0.8% | 2,331,100 |
| 2014/09/22 | 3,650 | 3,744 | 3,650 | 3,740.5 | +59 | +1.6% | 1,856,200 |
| 2014/09/19 | 3,670.5 | 3,719.5 | 3,670.5 | 3,681.5 | +29.5 | +0.8% | 1,951,800 |
| 2014/09/18 | 3,683.5 | 3,700 | 3,638.5 | 3,652 | +11.5 | +0.3% | 1,730,200 |
| 2014/09/17 | 3,619.5 | 3,696 | 3,613 | 3,640.5 | +43 | +1.2% | 2,384,500 |
| 2014/09/16 | 3,670 | 3,673 | 3,587.5 | 3,597.5 | -68.5 | -1.9% | 2,991,500 |
| 2014/09/12 | 3,685 | 3,686 | 3,647 | 3,666 | +6 | +0.2% | 1,263,100 |
| 2014/09/11 | 3,678 | 3,686.5 | 3,653 | 3,660 | +5 | +0.1% | 1,337,000 |
| 2014/09/10 | 3,618.5 | 3,659 | 3,615 | 3,655 | +13.5 | +0.4% | 1,552,000 |
| 2014/09/09 | 3,673 | 3,673 | 3,640 | 3,641.5 | -26 | -0.7% | 989,000 |
| 2014/09/08 | 3,686.5 | 3,686.5 | 3,627.5 | 3,667.5 | +11 | +0.3% | 1,455,800 |
| 2014/09/05 | 3,710 | 3,718 | 3,636 | 3,656.5 | -43.5 | -1.2% | 1,192,900 |
| 2014/09/04 | 3,709.5 | 3,747 | 3,685.5 | 3,700 | -3.5 | -0.1% | 1,514,500 |
| 2014/09/03 | 3,709 | 3,735 | 3,685.5 | 3,703.5 | +2 | +0.1% | 1,477,800 |
| 2014/09/02 | 3,732.5 | 3,739.5 | 3,698 | 3,701.5 | -33.5 | -0.9% | 1,885,200 |
| 2014/09/01 | 3,737.5 | 3,769.5 | 3,680.5 | 3,735 | -47 | -1.2% | 2,937,200 |
2451～
2500
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
