中外製薬の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 1,479 | 1,485 | 1,473 | 1,476 | +8 | +0.5% | 501,100 |
| 2010/09/02 | 1,471 | 1,474 | 1,444 | 1,468 | +14 | +1% | 565,800 |
| 2010/09/01 | 1,434 | 1,458 | 1,424 | 1,454 | +20 | +1.4% | 845,200 |
| 2010/08/31 | 1,455 | 1,461 | 1,432 | 1,434 | -40 | -2.7% | 694,300 |
| 2010/08/30 | 1,475 | 1,492 | 1,470 | 1,474 | +20 | +1.4% | 494,900 |
| 2010/08/27 | 1,430 | 1,458 | 1,428 | 1,454 | +9 | +0.6% | 533,300 |
| 2010/08/26 | 1,438 | 1,445 | 1,430 | 1,445 | +7 | +0.5% | 664,300 |
| 2010/08/25 | 1,466 | 1,466 | 1,430 | 1,438 | -30 | -2% | 1,019,100 |
| 2010/08/24 | 1,463 | 1,473 | 1,454 | 1,468 | +5 | +0.3% | 702,200 |
| 2010/08/23 | 1,456 | 1,464 | 1,450 | 1,463 | +9 | +0.6% | 742,600 |
| 2010/08/20 | 1,478 | 1,485 | 1,451 | 1,454 | -28 | -1.9% | 904,400 |
| 2010/08/19 | 1,491 | 1,495 | 1,472 | 1,482 | -6 | -0.4% | 784,800 |
| 2010/08/18 | 1,490 | 1,499 | 1,474 | 1,488 | +11 | +0.7% | 583,200 |
| 2010/08/17 | 1,469 | 1,483 | 1,465 | 1,477 | -5 | -0.3% | 472,500 |
| 2010/08/16 | 1,450 | 1,484 | 1,449 | 1,482 | +18 | +1.2% | 530,900 |
| 2010/08/13 | 1,452 | 1,475 | 1,447 | 1,464 | +9 | +0.6% | 1,130,600 |
| 2010/08/12 | 1,450 | 1,465 | 1,442 | 1,455 | -21 | -1.4% | 891,900 |
| 2010/08/11 | 1,500 | 1,501 | 1,472 | 1,476 | -34 | -2.3% | 582,400 |
| 2010/08/10 | 1,520 | 1,522 | 1,505 | 1,510 | -6 | -0.4% | 519,600 |
| 2010/08/09 | 1,507 | 1,517 | 1,506 | 1,516 | +1 | +0.1% | 546,900 |
| 2010/08/06 | 1,508 | 1,515 | 1,505 | 1,515 | -5 | -0.3% | 484,900 |
| 2010/08/05 | 1,516 | 1,529 | 1,514 | 1,520 | +14 | +0.9% | 743,500 |
| 2010/08/04 | 1,522 | 1,523 | 1,501 | 1,506 | -17 | -1.1% | 763,200 |
| 2010/08/03 | 1,524 | 1,524 | 1,510 | 1,523 | +17 | +1.1% | 840,200 |
| 2010/08/02 | 1,511 | 1,530 | 1,505 | 1,506 | -6 | -0.4% | 705,400 |
| 2010/07/30 | 1,520 | 1,525 | 1,510 | 1,512 | -9 | -0.6% | 842,200 |
| 2010/07/29 | 1,530 | 1,535 | 1,519 | 1,521 | -17 | -1.1% | 824,900 |
| 2010/07/28 | 1,536 | 1,543 | 1,524 | 1,538 | +18 | +1.2% | 1,119,100 |
| 2010/07/27 | 1,533 | 1,535 | 1,507 | 1,520 | -12 | -0.8% | 1,095,800 |
| 2010/07/26 | 1,548 | 1,548 | 1,526 | 1,532 | -9 | -0.6% | 768,600 |
| 2010/07/23 | 1,560 | 1,563 | 1,534 | 1,541 | +13 | +0.9% | 1,100,800 |
| 2010/07/22 | 1,537 | 1,548 | 1,518 | 1,528 | -16 | -1% | 1,277,600 |
| 2010/07/21 | 1,553 | 1,553 | 1,540 | 1,544 | -13 | -0.8% | 1,016,000 |
| 2010/07/20 | 1,547 | 1,573 | 1,538 | 1,557 | -7 | -0.4% | 583,000 |
| 2010/07/16 | 1,604 | 1,610 | 1,562 | 1,564 | -39 | -2.4% | 717,600 |
| 2010/07/15 | 1,600 | 1,614 | 1,590 | 1,603 | -16 | -1% | 739,500 |
| 2010/07/14 | 1,598 | 1,621 | 1,587 | 1,619 | +46 | +2.9% | 1,018,300 |
| 2010/07/13 | 1,588 | 1,589 | 1,569 | 1,573 | +1 | +0.1% | 715,600 |
| 2010/07/12 | 1,583 | 1,592 | 1,571 | 1,572 | -22 | -1.4% | 538,700 |
| 2010/07/09 | 1,621 | 1,621 | 1,590 | 1,594 | -11 | -0.7% | 1,065,900 |
| 2010/07/08 | 1,611 | 1,611 | 1,594 | 1,605 | +32 | +2% | 858,200 |
| 2010/07/07 | 1,573 | 1,577 | 1,564 | 1,573 | -13 | -0.8% | 588,700 |
| 2010/07/06 | 1,550 | 1,590 | 1,534 | 1,586 | +33 | +2.1% | 1,447,500 |
| 2010/07/05 | 1,540 | 1,559 | 1,538 | 1,553 | +19 | +1.2% | 686,800 |
| 2010/07/02 | 1,540 | 1,545 | 1,525 | 1,534 | -11 | -0.7% | 1,281,600 |
| 2010/07/01 | 1,544 | 1,571 | 1,544 | 1,545 | -39 | -2.5% | 1,563,900 |
| 2010/06/30 | 1,579 | 1,608 | 1,575 | 1,584 | -18 | -1.1% | 1,021,700 |
| 2010/06/29 | 1,615 | 1,617 | 1,596 | 1,602 | -6 | -0.4% | 572,700 |
| 2010/06/28 | 1,615 | 1,631 | 1,605 | 1,608 | -13 | -0.8% | 618,600 |
| 2010/06/25 | 1,611 | 1,625 | 1,602 | 1,621 | +8 | +0.5% | 1,012,600 |
3351～
3400
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「中外薬」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 |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 第一三共 | 553,100円 | +9.3% | -0.9% | 1.08% | 55.80倍 | 6.28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 | 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 |
| 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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
