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 |
---|---|---|---|---|---|---|---|
2011/09/28 | 2,018 | 2,090 | 2,015 | 2,076 | +49 | +2.4% | 1,890,300 |
2011/09/27 | 2,011 | 2,029 | 1,996 | 2,027 | +28 | +1.4% | 1,080,400 |
2011/09/26 | 2,000 | 2,012 | 1,958 | 1,999 | +5 | +0.3% | 1,199,100 |
2011/09/22 | 1,977 | 1,997 | 1,967 | 1,994 | -10 | -0.5% | 893,800 |
2011/09/21 | 2,003 | 2,006 | 1,990 | 2,004 | +1 | ±0% | 632,600 |
2011/09/20 | 2,001 | 2,008 | 1,988 | 2,003 | -4 | -0.2% | 453,100 |
2011/09/16 | 2,010 | 2,020 | 1,996 | 2,007 | +11 | +0.6% | 921,600 |
2011/09/15 | 2,023 | 2,037 | 1,988 | 1,996 | -27 | -1.3% | 949,200 |
2011/09/14 | 2,012 | 2,043 | 2,006 | 2,023 | +23 | +1.2% | 873,600 |
2011/09/13 | 1,979 | 2,004 | 1,965 | 2,000 | +29 | +1.5% | 926,600 |
2011/09/12 | 1,945 | 1,975 | 1,945 | 1,971 | +3 | +0.2% | 865,100 |
2011/09/09 | 1,943 | 1,974 | 1,943 | 1,968 | +26 | +1.3% | 1,268,500 |
2011/09/08 | 1,973 | 1,981 | 1,941 | 1,942 | -30 | -1.5% | 1,198,100 |
2011/09/07 | 1,988 | 1,992 | 1,955 | 1,972 | +2 | +0.1% | 638,200 |
2011/09/06 | 1,967 | 1,985 | 1,965 | 1,970 | -4 | -0.2% | 953,300 |
2011/09/05 | 1,976 | 1,991 | 1,965 | 1,974 | -16 | -0.8% | 312,500 |
2011/09/02 | 1,976 | 1,999 | 1,973 | 1,990 | -7 | -0.4% | 470,000 |
2011/09/01 | 1,999 | 2,019 | 1,989 | 1,997 | +12 | +0.6% | 806,400 |
2011/08/31 | 1,973 | 1,993 | 1,970 | 1,985 | +10 | +0.5% | 787,200 |
2011/08/30 | 2,000 | 2,003 | 1,975 | 1,975 | -22 | -1.1% | 941,100 |
2011/08/29 | 1,973 | 1,999 | 1,962 | 1,997 | +19 | +1% | 614,100 |
2011/08/26 | 1,980 | 1,989 | 1,968 | 1,978 | -5 | -0.3% | 560,600 |
2011/08/25 | 1,998 | 2,005 | 1,982 | 1,983 | +5 | +0.3% | 503,700 |
2011/08/24 | 2,010 | 2,014 | 1,970 | 1,978 | -23 | -1.1% | 642,600 |
2011/08/23 | 1,980 | 2,014 | 1,967 | 2,001 | +37 | +1.9% | 1,307,200 |
2011/08/22 | 1,985 | 1,993 | 1,960 | 1,964 | -20 | -1% | 781,700 |
2011/08/19 | 1,966 | 1,991 | 1,966 | 1,984 | -10 | -0.5% | 823,200 |
2011/08/18 | 1,994 | 1,999 | 1,985 | 1,994 | +4 | +0.2% | 656,700 |
2011/08/17 | 2,010 | 2,011 | 1,986 | 1,990 | -21 | -1% | 1,184,300 |
2011/08/16 | 2,020 | 2,031 | 2,003 | 2,011 | -8 | -0.4% | 874,100 |
2011/08/15 | 2,056 | 2,056 | 2,012 | 2,019 | -2 | -0.1% | 646,900 |
2011/08/12 | 2,065 | 2,067 | 2,006 | 2,021 | -31 | -1.5% | 1,200,100 |
2011/08/11 | 2,053 | 2,078 | 2,045 | 2,052 | -32 | -1.5% | 1,230,500 |
2011/08/10 | 2,085 | 2,106 | 2,056 | 2,084 | +57 | +2.8% | 1,000,800 |
2011/08/09 | 2,015 | 2,030 | 1,989 | 2,027 | -26 | -1.3% | 1,195,500 |
2011/08/08 | 2,070 | 2,087 | 2,052 | 2,053 | -29 | -1.4% | 758,200 |
2011/08/05 | 2,078 | 2,088 | 2,052 | 2,082 | -37 | -1.7% | 809,500 |
2011/08/04 | 2,131 | 2,142 | 2,111 | 2,119 | +1 | ±0% | 799,100 |
2011/08/03 | 2,120 | 2,144 | 2,115 | 2,118 | -32 | -1.5% | 811,400 |
2011/08/02 | 2,120 | 2,150 | 2,112 | 2,150 | +24 | +1.1% | 644,700 |
2011/08/01 | 2,115 | 2,150 | 2,115 | 2,126 | ±0 | ±0% | 468,100 |
2011/07/29 | 2,135 | 2,143 | 2,120 | 2,126 | -9 | -0.4% | 459,100 |
2011/07/28 | 2,133 | 2,143 | 2,129 | 2,135 | -8 | -0.4% | 796,800 |
2011/07/27 | 2,160 | 2,160 | 2,129 | 2,143 | -20 | -0.9% | 659,600 |
2011/07/26 | 2,173 | 2,184 | 2,163 | 2,163 | -9 | -0.4% | 847,400 |
2011/07/25 | 2,170 | 2,184 | 2,162 | 2,172 | -12 | -0.5% | 706,800 |
2011/07/22 | 2,180 | 2,194 | 2,175 | 2,184 | -9 | -0.4% | 820,200 |
2011/07/21 | 2,206 | 2,217 | 2,188 | 2,193 | -31 | -1.4% | 1,076,200 |
2011/07/20 | 2,243 | 2,252 | 2,212 | 2,224 | -18 | -0.8% | 1,589,900 |
2011/07/19 | 2,223 | 2,246 | 2,222 | 2,242 | +19 | +0.9% | 1,217,900 |
3101~
3150
件表示中 / 3293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 | 647,400円 | +6.0% | +131.3% | 1.85% | 14.06倍 | 1.47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 | 478,100円 | -3.7% | +4.1% | 1.72% | 23.45倍 | 4.84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 | 417,300円 | +2.0% | +4.2% | 4.70% | 112.88倍 | 0.90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 | 154,800円 | +2.9% | +72.2% | 4.78% | 92.53倍 | 1.74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 | 704,000円 | +4.6% | +0.9% | 2.41% | 12.24倍 | 1.62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