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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 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 |
| 2025/04/21 | 4,275 | 4,286 | 4,212 | 4,212 | -76 | -1.8% | 2,633,400 |
| 2025/04/18 | 4,238 | 4,288 | 4,161 | 4,288 | +120 | +2.9% | 6,087,500 |
| 2025/04/17 | 4,180 | 4,191 | 4,137 | 4,168 | -22 | -0.5% | 5,448,800 |
| 2025/04/16 | 4,160 | 4,192 | 4,152 | 4,190 | +30 | +0.7% | 4,058,000 |
| 2025/04/15 | 4,135 | 4,200 | 4,124 | 4,160 | +95 | +2.3% | 5,748,500 |
| 2025/04/14 | 4,001 | 4,087 | 4,000 | 4,065 | +132 | +3.4% | 6,167,300 |
| 2025/04/11 | 4,000 | 4,037 | 3,916 | 3,933 | -187 | -4.5% | 11,992,500 |
| 2025/04/10 | 4,205 | 4,210 | 4,116 | 4,120 | +105 | +2.6% | 9,051,400 |
| 2025/04/09 | 4,173 | 4,197 | 3,990 | 4,015 | -196 | -4.7% | 13,964,000 |
| 2025/04/08 | 4,191 | 4,240 | 4,173 | 4,211 | +25 | +0.6% | 8,520,500 |
| 2025/04/07 | 4,070 | 4,281 | 4,039 | 4,186 | -291 | -6.5% | 11,936,700 |
| 2025/04/04 | 4,474 | 4,513 | 4,437 | 4,477 | -63 | -1.4% | 8,950,800 |
| 2025/04/03 | 4,458 | 4,553 | 4,412 | 4,540 | +82 | +1.8% | 10,388,700 |
| 2025/04/02 | 4,506 | 4,521 | 4,430 | 4,458 | -51 | -1.1% | 5,955,400 |
| 2025/04/01 | 4,460 | 4,509 | 4,460 | 4,509 | +96 | +2.2% | 6,390,700 |
| 2025/03/31 | 4,412 | 4,422 | 4,352 | 4,413 | -54 | -1.2% | 4,853,400 |
| 2025/03/28 | 4,488 | 4,490 | 4,420 | 4,467 | -99 | -2.2% | 5,629,800 |
| 2025/03/27 | 4,539 | 4,566 | 4,504 | 4,566 | +32 | +0.7% | 5,438,400 |
| 2025/03/26 | 4,550 | 4,559 | 4,514 | 4,534 | -11 | -0.2% | 4,447,000 |
| 2025/03/25 | 4,560 | 4,573 | 4,515 | 4,545 | +5 | +0.1% | 3,074,600 |
| 2025/03/24 | 4,552 | 4,564 | 4,533 | 4,540 | -12 | -0.3% | 2,935,400 |
| 2025/03/21 | 4,526 | 4,573 | 4,500 | 4,552 | +14 | +0.3% | 6,279,200 |
| 2025/03/19 | 4,523 | 4,567 | 4,519 | 4,538 | +23 | +0.5% | 3,783,700 |
| 2025/03/18 | 4,505 | 4,528 | 4,496 | 4,515 | +40 | +0.9% | 3,755,400 |
| 2025/03/17 | 4,432 | 4,493 | 4,431 | 4,475 | +43 | +1% | 2,897,400 |
| 2025/03/14 | 4,418 | 4,447 | 4,416 | 4,432 | -25 | -0.6% | 3,905,300 |
| 2025/03/13 | 4,420 | 4,469 | 4,408 | 4,457 | -4 | -0.1% | 3,747,700 |
| 2025/03/12 | 4,408 | 4,466 | 4,395 | 4,461 | +13 | +0.3% | 3,820,400 |
| 2025/03/11 | 4,450 | 4,464 | 4,404 | 4,448 | -2 | ±0% | 3,777,600 |
1～
50
件表示中 / 3705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 | 416,500円 | -1.1% | +75.3% | 4.80% | 28.53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 |
| 中外薬 | 756,000円 | +1.7% | +5.0% | 3.31% | 30.35倍 | 6.54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 | 376,400円 | +6.0% | +4.0% | 2.07% | 23.37倍 | 4.32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 | 665,000円 | +2.2% | +10.2% | 1.80% | 12.77倍 | 1.28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 | 139,300円 | +0.9% | +380.2% | 5.60% | 19.18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
