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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 4,393 | 4,405 | 4,378 | 4,389 | +2 | ±0% | 3,385,600 |
| 2024/02/29 | 4,433 | 4,448 | 4,384 | 4,387 | -53 | -1.2% | 5,542,000 |
| 2024/02/28 | 4,470 | 4,481 | 4,436 | 4,440 | -40 | -0.9% | 3,473,200 |
| 2024/02/27 | 4,436 | 4,494 | 4,436 | 4,480 | -2 | ±0% | 3,462,400 |
| 2024/02/26 | 4,428 | 4,492 | 4,427 | 4,482 | +48 | +1.1% | 3,997,400 |
| 2024/02/22 | 4,430 | 4,443 | 4,421 | 4,434 | +3 | +0.1% | 3,688,000 |
| 2024/02/21 | 4,465 | 4,473 | 4,413 | 4,431 | -41 | -0.9% | 3,659,400 |
| 2024/02/20 | 4,469 | 4,492 | 4,453 | 4,472 | +37 | +0.8% | 3,707,900 |
| 2024/02/19 | 4,429 | 4,458 | 4,419 | 4,435 | +23 | +0.5% | 3,164,500 |
| 2024/02/16 | 4,385 | 4,414 | 4,361 | 4,412 | +97 | +2.2% | 6,755,100 |
| 2024/02/15 | 4,355 | 4,358 | 4,306 | 4,315 | -37 | -0.9% | 3,496,500 |
| 2024/02/14 | 4,370 | 4,377 | 4,309 | 4,352 | +2 | ±0% | 5,981,200 |
| 2024/02/13 | 4,274 | 4,354 | 4,265 | 4,350 | +91 | +2.1% | 7,270,300 |
| 2024/02/09 | 4,208 | 4,287 | 4,204 | 4,259 | +60 | +1.4% | 6,389,100 |
| 2024/02/08 | 4,219 | 4,220 | 4,182 | 4,199 | -20 | -0.5% | 4,712,700 |
| 2024/02/07 | 4,200 | 4,233 | 4,194 | 4,219 | +45 | +1.1% | 4,484,100 |
| 2024/02/06 | 4,189 | 4,220 | 4,173 | 4,174 | -39 | -0.9% | 6,205,100 |
| 2024/02/05 | 4,245 | 4,249 | 4,200 | 4,213 | -66 | -1.5% | 7,104,700 |
| 2024/02/02 | 4,300 | 4,355 | 4,275 | 4,279 | -27 | -0.6% | 6,909,900 |
| 2024/02/01 | 4,325 | 4,331 | 4,296 | 4,306 | -56 | -1.3% | 4,663,200 |
| 2024/01/31 | 4,310 | 4,362 | 4,296 | 4,362 | +48 | +1.1% | 4,667,300 |
| 2024/01/30 | 4,336 | 4,349 | 4,312 | 4,314 | -48 | -1.1% | 3,784,800 |
| 2024/01/29 | 4,330 | 4,380 | 4,315 | 4,362 | +52 | +1.2% | 3,208,500 |
| 2024/01/26 | 4,332 | 4,339 | 4,308 | 4,310 | -30 | -0.7% | 3,020,000 |
| 2024/01/25 | 4,360 | 4,372 | 4,328 | 4,340 | -25 | -0.6% | 3,267,800 |
| 2024/01/24 | 4,394 | 4,402 | 4,362 | 4,365 | -43 | -1% | 3,358,200 |
| 2024/01/23 | 4,399 | 4,428 | 4,389 | 4,408 | +27 | +0.6% | 4,103,800 |
| 2024/01/22 | 4,368 | 4,382 | 4,352 | 4,381 | +36 | +0.8% | 3,769,000 |
| 2024/01/19 | 4,385 | 4,397 | 4,341 | 4,345 | -40 | -0.9% | 4,764,000 |
| 2024/01/18 | 4,395 | 4,401 | 4,365 | 4,385 | -5 | -0.1% | 3,875,100 |
| 2024/01/17 | 4,441 | 4,478 | 4,390 | 4,390 | -11 | -0.2% | 5,705,200 |
| 2024/01/16 | 4,404 | 4,417 | 4,376 | 4,401 | -8 | -0.2% | 3,497,300 |
| 2024/01/15 | 4,380 | 4,409 | 4,361 | 4,409 | +77 | +1.8% | 3,932,400 |
| 2024/01/12 | 4,380 | 4,381 | 4,326 | 4,332 | -9 | -0.2% | 4,076,700 |
| 2024/01/11 | 4,358 | 4,384 | 4,341 | 4,341 | +29 | +0.7% | 4,458,000 |
| 2024/01/10 | 4,289 | 4,329 | 4,281 | 4,312 | +35 | +0.8% | 4,427,900 |
| 2024/01/09 | 4,239 | 4,284 | 4,235 | 4,277 | -11 | -0.3% | 5,406,200 |
| 2024/01/05 | 4,235 | 4,298 | 4,228 | 4,288 | +63 | +1.5% | 5,835,200 |
| 2024/01/04 | 4,114 | 4,225 | 4,084 | 4,225 | +171 | +4.2% | 8,811,900 |
| 2023/12/29 | 4,043 | 4,062 | 4,039 | 4,054 | +7 | +0.2% | 3,340,800 |
| 2023/12/28 | 4,025 | 4,058 | 4,019 | 4,047 | +22 | +0.5% | 3,465,200 |
| 2023/12/27 | 4,011 | 4,027 | 4,007 | 4,025 | +14 | +0.3% | 4,715,300 |
| 2023/12/26 | 4,023 | 4,027 | 4,008 | 4,011 | -10 | -0.2% | 2,902,900 |
| 2023/12/25 | 4,020 | 4,028 | 4,007 | 4,021 | +23 | +0.6% | 2,253,800 |
| 2023/12/22 | 3,991 | 4,011 | 3,988 | 3,998 | -2 | -0.1% | 3,384,500 |
| 2023/12/21 | 3,976 | 4,004 | 3,968 | 4,000 | +4 | +0.1% | 3,311,300 |
| 2023/12/20 | 4,002 | 4,027 | 3,995 | 3,996 | +47 | +1.2% | 4,451,400 |
| 2023/12/19 | 3,947 | 3,959 | 3,915 | 3,949 | +20 | +0.5% | 4,414,600 |
| 2023/12/18 | 3,937 | 3,941 | 3,900 | 3,929 | -66 | -1.7% | 6,227,900 |
| 2023/12/15 | 3,994 | 4,025 | 3,987 | 3,995 | -24 | -0.6% | 5,727,600 |
51～
100
件表示中 / 3456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 | 413,800円 | +2.0% | +4.2% | 4.74% | 111.93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 |
| 第一三共 | 548,200円 | +9.3% | -0.9% | 1.09% | 55.31倍 | 6.22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 |
| 中外薬 | 496,600円 | -3.7% | +4.1% | 1.65% | 24.36倍 | 5.03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 |
| 大塚ＨＤ | 658,800円 | +6.0% | +131.3% | 1.82% | 14.31倍 | 1.49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 | 151,300円 | +2.9% | +72.2% | 4.89% | 90.44倍 | 1.70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
