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 |
|---|---|---|---|---|---|---|---|
| 2024/09/11 | 4,279 | 4,284 | 4,170 | 4,195 | -72 | -1.7% | 3,495,300 |
| 2024/09/10 | 4,290 | 4,305 | 4,253 | 4,267 | +4 | +0.1% | 2,777,100 |
| 2024/09/09 | 4,240 | 4,269 | 4,223 | 4,263 | -8 | -0.2% | 2,442,100 |
| 2024/09/06 | 4,255 | 4,295 | 4,251 | 4,271 | -24 | -0.6% | 2,921,100 |
| 2024/09/05 | 4,320 | 4,333 | 4,275 | 4,295 | -38 | -0.9% | 3,331,200 |
| 2024/09/04 | 4,330 | 4,368 | 4,317 | 4,333 | -65 | -1.5% | 4,492,500 |
| 2024/09/03 | 4,350 | 4,398 | 4,341 | 4,398 | +49 | +1.1% | 2,577,000 |
| 2024/09/02 | 4,339 | 4,352 | 4,318 | 4,349 | +16 | +0.4% | 2,100,700 |
| 2024/08/30 | 4,378 | 4,394 | 4,318 | 4,333 | -19 | -0.4% | 5,127,600 |
| 2024/08/29 | 4,341 | 4,355 | 4,321 | 4,352 | +13 | +0.3% | 4,099,100 |
| 2024/08/28 | 4,314 | 4,339 | 4,309 | 4,339 | -1 | ±0% | 2,245,500 |
| 2024/08/27 | 4,296 | 4,347 | 4,295 | 4,340 | +37 | +0.9% | 3,278,000 |
| 2024/08/26 | 4,338 | 4,345 | 4,285 | 4,303 | -88 | -2% | 3,381,600 |
| 2024/08/23 | 4,388 | 4,406 | 4,376 | 4,391 | +12 | +0.3% | 3,945,200 |
| 2024/08/22 | 4,325 | 4,391 | 4,325 | 4,379 | +10 | +0.2% | 4,083,600 |
| 2024/08/21 | 4,310 | 4,369 | 4,305 | 4,369 | +5 | +0.1% | 3,844,000 |
| 2024/08/20 | 4,330 | 4,369 | 4,325 | 4,364 | +60 | +1.4% | 3,709,800 |
| 2024/08/19 | 4,320 | 4,330 | 4,291 | 4,304 | -20 | -0.5% | 2,456,500 |
| 2024/08/16 | 4,348 | 4,359 | 4,299 | 4,324 | +32 | +0.7% | 4,793,600 |
| 2024/08/15 | 4,260 | 4,292 | 4,243 | 4,292 | +56 | +1.3% | 3,396,800 |
| 2024/08/14 | 4,167 | 4,239 | 4,160 | 4,236 | +111 | +2.7% | 4,215,500 |
| 2024/08/13 | 4,100 | 4,150 | 4,082 | 4,125 | +56 | +1.4% | 3,696,700 |
| 2024/08/09 | 4,118 | 4,120 | 4,029 | 4,069 | +21 | +0.5% | 5,017,200 |
| 2024/08/08 | 4,000 | 4,074 | 3,995 | 4,048 | -48 | -1.2% | 5,022,900 |
| 2024/08/07 | 3,888 | 4,139 | 3,864 | 4,096 | +183 | +4.7% | 7,614,200 |
| 2024/08/06 | 4,020 | 4,104 | 3,852 | 3,913 | +10 | +0.3% | 14,089,600 |
| 2024/08/05 | 4,100 | 4,156 | 3,868 | 3,903 | -285 | -6.8% | 11,972,900 |
| 2024/08/02 | 4,150 | 4,199 | 4,111 | 4,188 | +6 | +0.1% | 6,961,000 |
| 2024/08/01 | 4,242 | 4,261 | 4,173 | 4,182 | -120 | -2.8% | 5,519,000 |
| 2024/07/31 | 4,213 | 4,317 | 4,210 | 4,302 | +57 | +1.3% | 4,533,900 |
| 2024/07/30 | 4,249 | 4,253 | 4,204 | 4,245 | -58 | -1.3% | 4,566,100 |
| 2024/07/29 | 4,268 | 4,312 | 4,264 | 4,303 | +58 | +1.4% | 3,586,700 |
| 2024/07/26 | 4,240 | 4,263 | 4,228 | 4,245 | +6 | +0.1% | 3,118,800 |
| 2024/07/25 | 4,220 | 4,250 | 4,198 | 4,239 | -6 | -0.1% | 3,764,800 |
| 2024/07/24 | 4,275 | 4,278 | 4,237 | 4,245 | -47 | -1.1% | 2,814,900 |
| 2024/07/23 | 4,251 | 4,296 | 4,239 | 4,292 | +31 | +0.7% | 2,634,200 |
| 2024/07/22 | 4,250 | 4,276 | 4,234 | 4,261 | +31 | +0.7% | 2,117,700 |
| 2024/07/19 | 4,250 | 4,257 | 4,200 | 4,230 | -55 | -1.3% | 3,396,800 |
| 2024/07/18 | 4,288 | 4,318 | 4,280 | 4,285 | -24 | -0.6% | 2,737,100 |
| 2024/07/17 | 4,250 | 4,309 | 4,245 | 4,309 | +69 | +1.6% | 3,099,700 |
| 2024/07/16 | 4,253 | 4,255 | 4,220 | 4,240 | -58 | -1.3% | 3,177,000 |
| 2024/07/12 | 4,293 | 4,345 | 4,280 | 4,298 | -14 | -0.3% | 3,916,000 |
| 2024/07/11 | 4,275 | 4,318 | 4,274 | 4,312 | +62 | +1.5% | 5,195,400 |
| 2024/07/10 | 4,250 | 4,264 | 4,228 | 4,250 | +13 | +0.3% | 4,530,000 |
| 2024/07/09 | 4,215 | 4,253 | 4,195 | 4,237 | +9 | +0.2% | 4,000,600 |
| 2024/07/08 | 4,240 | 4,257 | 4,226 | 4,228 | -15 | -0.4% | 3,167,400 |
| 2024/07/05 | 4,248 | 4,265 | 4,229 | 4,243 | +1 | ±0% | 2,989,900 |
| 2024/07/04 | 4,247 | 4,255 | 4,219 | 4,242 | +4 | +0.1% | 2,430,500 |
| 2024/07/03 | 4,222 | 4,241 | 4,202 | 4,238 | +21 | +0.5% | 3,167,900 |
| 2024/07/02 | 4,202 | 4,222 | 4,185 | 4,217 | +25 | +0.6% | 3,871,200 |
1～
50
件表示中 / 3538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 | 419,500円 | +2.0% | +4.2% | 4.67% | 114.65倍 | 0.91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 | 648,000円 | -3.7% | +4.1% | 1.27% | 31.78倍 | 6.09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 | 520,100円 | +9.3% | -0.9% | 1.15% | 52.03倍 | 5.86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 | 815,600円 | +14.7% | +120.8% | 1.47% | 18.40倍 | 1.68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 | 177,900円 | +2.9% | +72.2% | 4.16% | 106.15倍 | 2.00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
