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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 3,165 | 3,170 | 3,085 | 3,135 | -95 | -2.9% | 1,072,000 |
| 2013/06/11 | 3,185 | 3,270 | 3,140 | 3,230 | +50 | +1.6% | 1,510,300 |
| 2013/06/10 | 3,040 | 3,185 | 3,040 | 3,180 | +160 | +5.3% | 1,377,000 |
| 2013/06/07 | 3,025 | 3,080 | 2,971 | 3,020 | -55 | -1.8% | 1,544,000 |
| 2013/06/06 | 3,155 | 3,155 | 3,060 | 3,075 | -90 | -2.8% | 1,709,200 |
| 2013/06/05 | 3,140 | 3,275 | 3,140 | 3,165 | +15 | +0.5% | 1,395,700 |
| 2013/06/04 | 3,175 | 3,190 | 3,100 | 3,150 | -55 | -1.7% | 1,452,200 |
| 2013/06/03 | 3,200 | 3,275 | 3,185 | 3,205 | -30 | -0.9% | 1,330,400 |
| 2013/05/31 | 3,330 | 3,360 | 3,235 | 3,235 | -15 | -0.5% | 1,900,800 |
| 2013/05/30 | 3,300 | 3,330 | 3,225 | 3,250 | -45 | -1.4% | 1,668,200 |
| 2013/05/29 | 3,370 | 3,385 | 3,285 | 3,295 | +5 | +0.2% | 1,129,600 |
| 2013/05/28 | 3,270 | 3,345 | 3,265 | 3,290 | +20 | +0.6% | 1,129,100 |
| 2013/05/27 | 3,290 | 3,325 | 3,210 | 3,270 | -20 | -0.6% | 1,071,700 |
| 2013/05/24 | 3,330 | 3,365 | 3,150 | 3,290 | -65 | -1.9% | 2,379,300 |
| 2013/05/23 | 3,540 | 3,560 | 3,315 | 3,355 | -150 | -4.3% | 1,741,100 |
| 2013/05/22 | 3,545 | 3,560 | 3,505 | 3,505 | -45 | -1.3% | 1,089,100 |
| 2013/05/21 | 3,535 | 3,575 | 3,505 | 3,550 | +20 | +0.6% | 882,800 |
| 2013/05/20 | 3,595 | 3,595 | 3,530 | 3,530 | -65 | -1.8% | 893,500 |
| 2013/05/17 | 3,555 | 3,610 | 3,540 | 3,595 | +40 | +1.1% | 1,379,400 |
| 2013/05/16 | 3,560 | 3,600 | 3,515 | 3,555 | -50 | -1.4% | 1,504,400 |
| 2013/05/15 | 3,590 | 3,620 | 3,540 | 3,605 | +30 | +0.8% | 1,657,500 |
| 2013/05/14 | 3,510 | 3,630 | 3,435 | 3,575 | +65 | +1.9% | 2,713,300 |
| 2013/05/13 | 3,525 | 3,535 | 3,475 | 3,510 | ±0 | ±0% | 840,200 |
| 2013/05/10 | 3,505 | 3,520 | 3,480 | 3,510 | +40 | +1.2% | 862,800 |
| 2013/05/09 | 3,500 | 3,540 | 3,460 | 3,470 | -45 | -1.3% | 800,000 |
| 2013/05/08 | 3,550 | 3,555 | 3,500 | 3,515 | +15 | +0.4% | 990,300 |
| 2013/05/07 | 3,485 | 3,540 | 3,480 | 3,500 | +70 | +2% | 1,149,900 |
| 2013/05/02 | 3,400 | 3,455 | 3,400 | 3,430 | +35 | +1% | 917,900 |
| 2013/05/01 | 3,490 | 3,495 | 3,390 | 3,395 | -115 | -3.3% | 1,249,000 |
| 2013/04/30 | 3,535 | 3,575 | 3,495 | 3,510 | +35 | +1% | 2,157,100 |
| 2013/04/26 | 3,515 | 3,515 | 3,455 | 3,475 | -55 | -1.6% | 1,104,300 |
| 2013/04/25 | 3,525 | 3,545 | 3,510 | 3,530 | +30 | +0.9% | 1,177,000 |
| 2013/04/24 | 3,425 | 3,500 | 3,420 | 3,500 | +70 | +2% | 1,017,300 |
| 2013/04/23 | 3,465 | 3,480 | 3,425 | 3,430 | -45 | -1.3% | 1,293,400 |
| 2013/04/22 | 3,465 | 3,520 | 3,465 | 3,475 | +20 | +0.6% | 1,234,100 |
| 2013/04/19 | 3,510 | 3,515 | 3,440 | 3,455 | -60 | -1.7% | 1,120,000 |
| 2013/04/18 | 3,515 | 3,540 | 3,500 | 3,515 | -35 | -1% | 1,022,200 |
| 2013/04/17 | 3,550 | 3,580 | 3,525 | 3,550 | +5 | +0.1% | 941,800 |
| 2013/04/16 | 3,525 | 3,575 | 3,505 | 3,545 | -30 | -0.8% | 1,317,600 |
| 2013/04/15 | 3,545 | 3,595 | 3,530 | 3,575 | +10 | +0.3% | 1,012,400 |
| 2013/04/12 | 3,590 | 3,600 | 3,530 | 3,565 | -25 | -0.7% | 1,066,000 |
| 2013/04/11 | 3,550 | 3,595 | 3,525 | 3,590 | +70 | +2% | 1,288,200 |
| 2013/04/10 | 3,495 | 3,525 | 3,465 | 3,520 | +20 | +0.6% | 1,201,800 |
| 2013/04/09 | 3,475 | 3,500 | 3,455 | 3,500 | ±0 | ±0% | 978,300 |
| 2013/04/08 | 3,500 | 3,575 | 3,405 | 3,500 | +10 | +0.3% | 1,795,800 |
| 2013/04/05 | 3,360 | 3,500 | 3,355 | 3,490 | +130 | +3.9% | 3,179,900 |
| 2013/04/04 | 3,260 | 3,360 | 3,190 | 3,360 | +100 | +3.1% | 1,860,800 |
| 2013/04/03 | 3,200 | 3,260 | 3,175 | 3,260 | +70 | +2.2% | 1,030,900 |
| 2013/04/02 | 3,165 | 3,230 | 3,130 | 3,190 | +15 | +0.5% | 1,387,200 |
| 2013/04/01 | 3,300 | 3,300 | 3,170 | 3,175 | -125 | -3.8% | 1,143,900 |
2801～
2850
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
