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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 4,673 | 4,703 | 4,652 | 4,696 | -27 | -0.6% | 1,354,600 |
| 2023/05/10 | 4,750 | 4,759 | 4,714 | 4,723 | -42 | -0.9% | 1,115,900 |
| 2023/05/09 | 4,681 | 4,775 | 4,680 | 4,765 | +62 | +1.3% | 1,273,400 |
| 2023/05/08 | 4,679 | 4,733 | 4,658 | 4,703 | +13 | +0.3% | 1,219,500 |
| 2023/05/02 | 4,706 | 4,753 | 4,660 | 4,690 | +27 | +0.6% | 1,307,200 |
| 2023/05/01 | 4,620 | 4,678 | 4,618 | 4,663 | +62 | +1.3% | 1,207,500 |
| 2023/04/28 | 4,570 | 4,604 | 4,555 | 4,601 | +61 | +1.3% | 1,546,200 |
| 2023/04/27 | 4,521 | 4,541 | 4,503 | 4,540 | -1 | ±0% | 1,244,700 |
| 2023/04/26 | 4,571 | 4,583 | 4,522 | 4,541 | +15 | +0.3% | 1,667,000 |
| 2023/04/25 | 4,487 | 4,528 | 4,482 | 4,526 | +42 | +0.9% | 1,290,400 |
| 2023/04/24 | 4,474 | 4,498 | 4,464 | 4,484 | +38 | +0.9% | 819,700 |
| 2023/04/21 | 4,445 | 4,466 | 4,429 | 4,446 | +14 | +0.3% | 806,500 |
| 2023/04/20 | 4,447 | 4,447 | 4,412 | 4,432 | -26 | -0.6% | 844,700 |
| 2023/04/19 | 4,450 | 4,467 | 4,435 | 4,458 | +7 | +0.2% | 1,216,000 |
| 2023/04/18 | 4,425 | 4,469 | 4,418 | 4,451 | +51 | +1.2% | 1,155,300 |
| 2023/04/17 | 4,418 | 4,445 | 4,398 | 4,400 | +13 | +0.3% | 1,204,000 |
| 2023/04/14 | 4,400 | 4,411 | 4,361 | 4,387 | -25 | -0.6% | 1,782,400 |
| 2023/04/13 | 4,342 | 4,413 | 4,330 | 4,412 | +79 | +1.8% | 1,951,800 |
| 2023/04/12 | 4,350 | 4,366 | 4,333 | 4,333 | +44 | +1% | 1,596,400 |
| 2023/04/11 | 4,285 | 4,321 | 4,285 | 4,289 | +3 | +0.1% | 1,178,600 |
| 2023/04/10 | 4,264 | 4,308 | 4,255 | 4,286 | +44 | +1% | 975,500 |
| 2023/04/07 | 4,290 | 4,293 | 4,231 | 4,242 | -36 | -0.8% | 930,100 |
| 2023/04/06 | 4,247 | 4,283 | 4,216 | 4,278 | +54 | +1.3% | 1,660,400 |
| 2023/04/05 | 4,294 | 4,299 | 4,212 | 4,224 | -64 | -1.5% | 1,546,100 |
| 2023/04/04 | 4,217 | 4,296 | 4,207 | 4,288 | +73 | +1.7% | 1,585,600 |
| 2023/04/03 | 4,227 | 4,242 | 4,196 | 4,215 | +12 | +0.3% | 1,161,000 |
| 2023/03/31 | 4,202 | 4,219 | 4,185 | 4,203 | +7 | +0.2% | 1,807,800 |
| 2023/03/30 | 4,243 | 4,253 | 4,175 | 4,196 | -31 | -0.7% | 1,371,200 |
| 2023/03/29 | 4,166 | 4,229 | 4,145 | 4,227 | +87 | +2.1% | 2,289,300 |
| 2023/03/28 | 4,065 | 4,185 | 4,057 | 4,140 | +122 | +3% | 2,566,300 |
| 2023/03/27 | 3,999 | 4,030 | 3,979 | 4,018 | +51 | +1.3% | 1,228,900 |
| 2023/03/24 | 3,982 | 3,984 | 3,950 | 3,967 | ±0 | ±0% | 1,259,900 |
| 2023/03/23 | 3,935 | 3,973 | 3,920 | 3,967 | +9 | +0.2% | 1,431,500 |
| 2023/03/22 | 3,971 | 3,985 | 3,927 | 3,958 | +40 | +1% | 1,627,800 |
| 2023/03/20 | 3,978 | 3,991 | 3,914 | 3,918 | -73 | -1.8% | 1,091,800 |
| 2023/03/17 | 3,956 | 3,994 | 3,947 | 3,991 | +53 | +1.3% | 2,007,200 |
| 2023/03/16 | 3,922 | 3,947 | 3,913 | 3,938 | -35 | -0.9% | 1,651,200 |
| 2023/03/15 | 3,980 | 3,987 | 3,950 | 3,973 | +24 | +0.6% | 1,539,300 |
| 2023/03/14 | 3,955 | 3,964 | 3,891 | 3,949 | -60 | -1.5% | 2,038,700 |
| 2023/03/13 | 4,002 | 4,017 | 3,977 | 4,009 | -34 | -0.8% | 1,804,900 |
| 2023/03/10 | 4,044 | 4,068 | 4,032 | 4,043 | -35 | -0.9% | 2,416,400 |
| 2023/03/09 | 4,088 | 4,090 | 4,055 | 4,078 | +3 | +0.1% | 1,768,600 |
| 2023/03/08 | 4,060 | 4,082 | 4,042 | 4,075 | +37 | +0.9% | 2,542,600 |
| 2023/03/07 | 3,949 | 4,042 | 3,946 | 4,038 | +78 | +2% | 4,211,100 |
| 2023/03/06 | 3,979 | 3,983 | 3,928 | 3,960 | +17 | +0.4% | 4,553,900 |
| 2023/03/03 | 3,838 | 3,949 | 3,827 | 3,943 | -175 | -4.2% | 10,278,600 |
| 2023/03/02 | 4,143 | 4,155 | 4,102 | 4,118 | -4 | -0.1% | 892,000 |
| 2023/03/01 | 4,148 | 4,150 | 4,091 | 4,122 | -12 | -0.3% | 919,500 |
| 2023/02/28 | 4,131 | 4,147 | 4,119 | 4,134 | -12 | -0.3% | 1,644,300 |
| 2023/02/27 | 4,137 | 4,150 | 4,115 | 4,146 | +1 | ±0% | 849,700 |
251～
300
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
