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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 5,550 | 5,560 | 5,477 | 5,523 | -5 | -0.1% | 1,070,600 |
| 2023/11/13 | 5,497 | 5,583 | 5,439 | 5,528 | +97 | +1.8% | 1,067,000 |
| 2023/11/10 | 5,420 | 5,442 | 5,375 | 5,431 | +10 | +0.2% | 818,700 |
| 2023/11/09 | 5,453 | 5,460 | 5,383 | 5,421 | -20 | -0.4% | 803,600 |
| 2023/11/08 | 5,365 | 5,481 | 5,323 | 5,441 | +126 | +2.4% | 939,400 |
| 2023/11/07 | 5,380 | 5,399 | 5,292 | 5,315 | -29 | -0.5% | 888,000 |
| 2023/11/06 | 5,500 | 5,523 | 5,333 | 5,344 | -69 | -1.3% | 1,325,900 |
| 2023/11/02 | 5,340 | 5,419 | 5,295 | 5,413 | +83 | +1.6% | 1,401,200 |
| 2023/11/01 | 5,215 | 5,337 | 5,163 | 5,330 | +280 | +5.5% | 1,783,400 |
| 2023/10/31 | 4,971 | 5,133 | 4,957 | 5,050 | +149 | +3% | 1,833,500 |
| 2023/10/30 | 4,930 | 4,954 | 4,857 | 4,901 | -92 | -1.8% | 895,200 |
| 2023/10/27 | 4,948 | 5,012 | 4,928 | 4,993 | +40 | +0.8% | 1,083,700 |
| 2023/10/26 | 4,965 | 4,990 | 4,944 | 4,953 | -12 | -0.2% | 953,700 |
| 2023/10/25 | 4,990 | 5,032 | 4,963 | 4,965 | +3 | +0.1% | 741,400 |
| 2023/10/24 | 4,979 | 5,001 | 4,882 | 4,962 | -51 | -1% | 1,040,000 |
| 2023/10/23 | 4,993 | 5,040 | 4,991 | 5,013 | +33 | +0.7% | 950,700 |
| 2023/10/20 | 4,998 | 5,024 | 4,965 | 4,980 | -45 | -0.9% | 965,700 |
| 2023/10/19 | 5,010 | 5,069 | 4,996 | 5,025 | -75 | -1.5% | 942,000 |
| 2023/10/18 | 5,123 | 5,128 | 5,021 | 5,100 | -34 | -0.7% | 899,900 |
| 2023/10/17 | 5,108 | 5,154 | 5,097 | 5,134 | +41 | +0.8% | 653,800 |
| 2023/10/16 | 5,150 | 5,175 | 5,073 | 5,093 | -96 | -1.9% | 698,200 |
| 2023/10/13 | 5,229 | 5,229 | 5,173 | 5,189 | -93 | -1.8% | 849,400 |
| 2023/10/12 | 5,253 | 5,296 | 5,245 | 5,282 | +53 | +1% | 1,083,900 |
| 2023/10/11 | 5,224 | 5,255 | 5,182 | 5,229 | +14 | +0.3% | 1,001,300 |
| 2023/10/10 | 5,108 | 5,238 | 5,099 | 5,215 | +107 | +2.1% | 1,135,600 |
| 2023/10/06 | 5,115 | 5,155 | 5,098 | 5,108 | -17 | -0.3% | 887,100 |
| 2023/10/05 | 5,071 | 5,128 | 5,026 | 5,125 | +40 | +0.8% | 904,300 |
| 2023/10/04 | 5,081 | 5,153 | 5,059 | 5,085 | -71 | -1.4% | 1,168,800 |
| 2023/10/03 | 5,267 | 5,267 | 5,138 | 5,156 | -84 | -1.6% | 990,400 |
| 2023/10/02 | 5,326 | 5,361 | 5,234 | 5,240 | -73 | -1.4% | 735,300 |
| 2023/09/29 | 5,345 | 5,348 | 5,287 | 5,313 | -23 | -0.4% | 1,894,500 |
| 2023/09/28 | 5,385 | 5,401 | 5,274 | 5,336 | -85 | -1.6% | 1,285,800 |
| 2023/09/27 | 5,318 | 5,427 | 5,317 | 5,421 | +59 | +1.1% | 1,243,100 |
| 2023/09/26 | 5,376 | 5,400 | 5,346 | 5,362 | -12 | -0.2% | 735,400 |
| 2023/09/25 | 5,375 | 5,388 | 5,329 | 5,374 | +39 | +0.7% | 884,100 |
| 2023/09/22 | 5,390 | 5,413 | 5,313 | 5,335 | -116 | -2.1% | 1,159,100 |
| 2023/09/21 | 5,473 | 5,499 | 5,445 | 5,451 | -57 | -1% | 750,300 |
| 2023/09/20 | 5,561 | 5,562 | 5,497 | 5,508 | -62 | -1.1% | 875,600 |
| 2023/09/19 | 5,535 | 5,647 | 5,518 | 5,570 | +24 | +0.4% | 1,343,200 |
| 2023/09/15 | 5,480 | 5,567 | 5,433 | 5,546 | +98 | +1.8% | 1,674,700 |
| 2023/09/14 | 5,440 | 5,483 | 5,428 | 5,448 | +36 | +0.7% | 1,062,800 |
| 2023/09/13 | 5,468 | 5,480 | 5,392 | 5,412 | -34 | -0.6% | 960,800 |
| 2023/09/12 | 5,387 | 5,453 | 5,378 | 5,446 | +97 | +1.8% | 835,300 |
| 2023/09/11 | 5,403 | 5,411 | 5,310 | 5,349 | -64 | -1.2% | 920,300 |
| 2023/09/08 | 5,460 | 5,494 | 5,402 | 5,413 | -147 | -2.6% | 1,698,800 |
| 2023/09/07 | 5,555 | 5,593 | 5,524 | 5,560 | ±0 | ±0% | 875,700 |
| 2023/09/06 | 5,540 | 5,574 | 5,526 | 5,560 | +25 | +0.5% | 767,600 |
| 2023/09/05 | 5,561 | 5,567 | 5,502 | 5,535 | -47 | -0.8% | 1,022,000 |
| 2023/09/04 | 5,540 | 5,584 | 5,510 | 5,582 | +53 | +1% | 900,100 |
| 2023/09/01 | 5,525 | 5,547 | 5,510 | 5,529 | -17 | -0.3% | 856,700 |
251～
300
件表示中 / 3411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 | 5.16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% | 55.92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% | 10.41倍 | 1.37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
