武田薬品工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 4,420 | 4,423 | 4,381 | 4,423 | -15 | -0.3% | 2,750,900 |
| 2025/07/02 | 4,427 | 4,453 | 4,404 | 4,438 | +44 | +1% | 4,178,700 |
| 2025/07/01 | 4,444 | 4,458 | 4,362 | 4,394 | -31 | -0.7% | 3,359,600 |
| 2025/06/30 | 4,352 | 4,431 | 4,350 | 4,425 | +59 | +1.4% | 5,334,000 |
| 2025/06/27 | 4,392 | 4,394 | 4,354 | 4,366 | +9 | +0.2% | 4,553,700 |
| 2025/06/26 | 4,348 | 4,365 | 4,340 | 4,357 | +1 | ±0% | 2,947,000 |
| 2025/06/25 | 4,364 | 4,367 | 4,323 | 4,356 | -9 | -0.2% | 2,829,600 |
| 2025/06/24 | 4,328 | 4,371 | 4,316 | 4,365 | +81 | +1.9% | 2,953,600 |
| 2025/06/23 | 4,285 | 4,293 | 4,248 | 4,284 | -4 | -0.1% | 2,241,800 |
| 2025/06/20 | 4,301 | 4,314 | 4,288 | 4,288 | -10 | -0.2% | 5,112,500 |
| 2025/06/19 | 4,316 | 4,327 | 4,276 | 4,298 | -35 | -0.8% | 2,383,800 |
| 2025/06/18 | 4,320 | 4,347 | 4,319 | 4,333 | -12 | -0.3% | 3,214,800 |
| 2025/06/17 | 4,319 | 4,358 | 4,319 | 4,345 | +9 | +0.2% | 3,387,700 |
| 2025/06/16 | 4,390 | 4,402 | 4,336 | 4,336 | -13 | -0.3% | 3,154,700 |
| 2025/06/13 | 4,368 | 4,377 | 4,322 | 4,349 | -26 | -0.6% | 4,191,600 |
| 2025/06/12 | 4,374 | 4,389 | 4,353 | 4,375 | +4 | +0.1% | 2,673,800 |
| 2025/06/11 | 4,400 | 4,442 | 4,347 | 4,371 | +6 | +0.1% | 3,614,100 |
| 2025/06/10 | 4,320 | 4,367 | 4,317 | 4,365 | +29 | +0.7% | 2,641,900 |
| 2025/06/09 | 4,340 | 4,367 | 4,331 | 4,336 | +41 | +1% | 2,931,400 |
| 2025/06/06 | 4,322 | 4,328 | 4,287 | 4,295 | +21 | +0.5% | 2,367,700 |
| 2025/06/05 | 4,282 | 4,305 | 4,257 | 4,274 | -8 | -0.2% | 2,395,500 |
| 2025/06/04 | 4,300 | 4,310 | 4,272 | 4,282 | -6 | -0.1% | 3,588,000 |
| 2025/06/03 | 4,280 | 4,300 | 4,257 | 4,288 | +12 | +0.3% | 2,997,600 |
| 2025/06/02 | 4,270 | 4,297 | 4,235 | 4,276 | -38 | -0.9% | 3,780,000 |
| 2025/05/30 | 4,260 | 4,325 | 4,235 | 4,314 | +62 | +1.5% | 7,363,000 |
| 2025/05/29 | 4,235 | 4,266 | 4,229 | 4,252 | +30 | +0.7% | 3,389,200 |
| 2025/05/28 | 4,231 | 4,258 | 4,212 | 4,222 | +22 | +0.5% | 3,365,000 |
| 2025/05/27 | 4,170 | 4,209 | 4,156 | 4,200 | +24 | +0.6% | 2,616,700 |
| 2025/05/26 | 4,160 | 4,191 | 4,131 | 4,176 | +11 | +0.3% | 2,626,200 |
| 2025/05/23 | 4,159 | 4,175 | 4,144 | 4,165 | +17 | +0.4% | 3,690,700 |
| 2025/05/22 | 4,148 | 4,182 | 4,134 | 4,148 | +7 | +0.2% | 3,914,100 |
| 2025/05/21 | 4,144 | 4,149 | 4,113 | 4,141 | +55 | +1.3% | 3,808,700 |
| 2025/05/20 | 4,142 | 4,144 | 4,086 | 4,086 | -13 | -0.3% | 3,963,500 |
| 2025/05/19 | 4,142 | 4,148 | 4,099 | 4,099 | +21 | +0.5% | 3,391,200 |
| 2025/05/16 | 4,100 | 4,113 | 4,062 | 4,078 | +20 | +0.5% | 2,853,000 |
| 2025/05/15 | 4,045 | 4,072 | 4,035 | 4,058 | -23 | -0.6% | 3,703,800 |
| 2025/05/14 | 4,048 | 4,091 | 4,025 | 4,081 | -32 | -0.8% | 4,394,300 |
| 2025/05/13 | 4,162 | 4,187 | 4,094 | 4,113 | +113 | +2.8% | 7,494,700 |
| 2025/05/12 | 4,027 | 4,074 | 4,000 | 4,000 | -234 | -5.5% | 13,248,400 |
| 2025/05/09 | 4,202 | 4,269 | 4,160 | 4,234 | -46 | -1.1% | 6,998,400 |
| 2025/05/08 | 4,363 | 4,376 | 4,262 | 4,280 | -36 | -0.8% | 4,080,000 |
| 2025/05/07 | 4,377 | 4,419 | 4,313 | 4,316 | -103 | -2.3% | 5,235,900 |
| 2025/05/02 | 4,412 | 4,469 | 4,409 | 4,419 | +47 | +1.1% | 3,876,800 |
| 2025/05/01 | 4,360 | 4,375 | 4,321 | 4,372 | +39 | +0.9% | 3,101,600 |
| 2025/04/30 | 4,340 | 4,372 | 4,306 | 4,333 | +39 | +0.9% | 4,767,200 |
| 2025/04/28 | 4,311 | 4,327 | 4,280 | 4,294 | +19 | +0.4% | 2,592,800 |
| 2025/04/25 | 4,318 | 4,319 | 4,262 | 4,275 | +16 | +0.4% | 2,986,700 |
| 2025/04/24 | 4,322 | 4,340 | 4,250 | 4,259 | -73 | -1.7% | 3,179,800 |
| 2025/04/23 | 4,355 | 4,366 | 4,294 | 4,332 | +32 | +0.7% | 3,924,000 |
| 2025/04/22 | 4,200 | 4,308 | 4,191 | 4,300 | +88 | +2.1% | 3,421,200 |
1～
50
件表示中 / 3734件
類似銘柄と比較する
現在ご覧いただいている「武 田」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 |
|---|---|---|---|---|---|---|---|---|
| 武 田 | 443,800円 | -1.1% | +75.3% | 4.51% | 30.40倍 | 1.00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 |
| 中外薬 | 705,600円 | +1.7% | +5.0% | 3.54% | 28.32倍 | 6.11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 | 325,500円 | +6.0% | +4.0% | 2.40% | 20.21倍 | 3.73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 |
| 大塚ＨＤ | 680,600円 | +2.2% | +10.2% | 1.76% | 13.08倍 | 1.32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 | 139,200円 | +0.9% | +380.2% | 5.60% | 19.17倍 | 1.65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
