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 |
|---|---|---|---|---|---|---|---|
| 2019/08/27 | 3,474 | 3,480 | 3,451 | 3,462 | +14 | +0.4% | 3,430,200 |
| 2019/08/26 | 3,466 | 3,471 | 3,438 | 3,448 | -100 | -2.8% | 5,606,100 |
| 2019/08/23 | 3,545 | 3,567 | 3,531 | 3,548 | -3 | -0.1% | 2,759,200 |
| 2019/08/22 | 3,531 | 3,554 | 3,493 | 3,551 | +25 | +0.7% | 4,561,800 |
| 2019/08/21 | 3,543 | 3,548 | 3,511 | 3,526 | -58 | -1.6% | 4,641,200 |
| 2019/08/20 | 3,571 | 3,588 | 3,548 | 3,584 | +41 | +1.2% | 3,891,100 |
| 2019/08/19 | 3,550 | 3,557 | 3,528 | 3,543 | +3 | +0.1% | 3,647,200 |
| 2019/08/16 | 3,556 | 3,559 | 3,531 | 3,540 | -75 | -2.1% | 5,329,800 |
| 2019/08/15 | 3,585 | 3,623 | 3,552 | 3,615 | -26 | -0.7% | 4,138,800 |
| 2019/08/14 | 3,667 | 3,670 | 3,608 | 3,641 | +19 | +0.5% | 4,705,100 |
| 2019/08/13 | 3,684 | 3,709 | 3,618 | 3,622 | -83 | -2.2% | 4,657,400 |
| 2019/08/09 | 3,700 | 3,721 | 3,668 | 3,705 | +39 | +1.1% | 3,912,300 |
| 2019/08/08 | 3,707 | 3,728 | 3,664 | 3,666 | -67 | -1.8% | 4,989,300 |
| 2019/08/07 | 3,757 | 3,784 | 3,697 | 3,733 | -49 | -1.3% | 5,267,100 |
| 2019/08/06 | 3,671 | 3,828 | 3,669 | 3,782 | -5 | -0.1% | 6,738,400 |
| 2019/08/05 | 3,804 | 3,822 | 3,720 | 3,787 | -80 | -2.1% | 5,199,900 |
| 2019/08/02 | 3,881 | 3,912 | 3,838 | 3,867 | -37 | -0.9% | 6,560,000 |
| 2019/08/01 | 3,815 | 3,913 | 3,783 | 3,904 | +269 | +7.4% | 11,491,200 |
| 2019/07/31 | 3,658 | 3,676 | 3,635 | 3,635 | -23 | -0.6% | 4,686,000 |
| 2019/07/30 | 3,666 | 3,682 | 3,649 | 3,658 | +7 | +0.2% | 3,603,700 |
| 2019/07/29 | 3,675 | 3,689 | 3,643 | 3,651 | -27 | -0.7% | 3,476,700 |
| 2019/07/26 | 3,664 | 3,681 | 3,656 | 3,678 | -11 | -0.3% | 3,030,700 |
| 2019/07/25 | 3,705 | 3,710 | 3,677 | 3,689 | -23 | -0.6% | 2,768,200 |
| 2019/07/24 | 3,710 | 3,724 | 3,695 | 3,712 | +7 | +0.2% | 2,970,900 |
| 2019/07/23 | 3,704 | 3,729 | 3,677 | 3,705 | -9 | -0.2% | 3,045,400 |
| 2019/07/22 | 3,734 | 3,739 | 3,702 | 3,714 | -32 | -0.9% | 3,504,700 |
| 2019/07/19 | 3,719 | 3,770 | 3,705 | 3,746 | +45 | +1.2% | 3,527,600 |
| 2019/07/18 | 3,771 | 3,779 | 3,690 | 3,701 | -89 | -2.3% | 5,557,100 |
| 2019/07/17 | 3,850 | 3,851 | 3,786 | 3,790 | -86 | -2.2% | 4,788,400 |
| 2019/07/16 | 3,900 | 3,918 | 3,863 | 3,876 | -24 | -0.6% | 3,057,600 |
| 2019/07/12 | 3,902 | 3,919 | 3,866 | 3,900 | -31 | -0.8% | 4,129,200 |
| 2019/07/11 | 3,888 | 3,933 | 3,881 | 3,931 | +69 | +1.8% | 4,115,500 |
| 2019/07/10 | 3,850 | 3,875 | 3,835 | 3,862 | -16 | -0.4% | 4,453,500 |
| 2019/07/09 | 3,916 | 3,922 | 3,862 | 3,878 | -1 | ±0% | 3,236,700 |
| 2019/07/08 | 3,866 | 3,896 | 3,841 | 3,879 | -1 | ±0% | 3,599,600 |
| 2019/07/05 | 3,899 | 3,909 | 3,870 | 3,880 | +7 | +0.2% | 4,102,000 |
| 2019/07/04 | 3,872 | 3,927 | 3,859 | 3,873 | +44 | +1.1% | 5,071,200 |
| 2019/07/03 | 3,829 | 3,851 | 3,798 | 3,829 | +2 | +0.1% | 4,314,800 |
| 2019/07/02 | 3,872 | 3,878 | 3,820 | 3,827 | -30 | -0.8% | 4,412,200 |
| 2019/07/01 | 3,878 | 3,885 | 3,842 | 3,857 | +34 | +0.9% | 3,710,000 |
| 2019/06/28 | 3,831 | 3,861 | 3,812 | 3,823 | +13 | +0.3% | 4,348,200 |
| 2019/06/27 | 3,790 | 3,826 | 3,766 | 3,810 | -33 | -0.9% | 3,787,000 |
| 2019/06/26 | 3,792 | 3,854 | 3,789 | 3,843 | +51 | +1.3% | 4,278,100 |
| 2019/06/25 | 3,781 | 3,853 | 3,775 | 3,792 | +51 | +1.4% | 4,594,700 |
| 2019/06/24 | 3,746 | 3,757 | 3,717 | 3,741 | -37 | -1% | 3,034,700 |
| 2019/06/21 | 3,832 | 3,839 | 3,753 | 3,778 | -45 | -1.2% | 6,996,600 |
| 2019/06/20 | 3,850 | 3,854 | 3,806 | 3,823 | ±0 | ±0% | 3,045,600 |
| 2019/06/19 | 3,780 | 3,825 | 3,766 | 3,823 | +120 | +3.2% | 5,482,000 |
| 2019/06/18 | 3,750 | 3,769 | 3,694 | 3,703 | +6 | +0.2% | 4,326,100 |
| 2019/06/17 | 3,701 | 3,719 | 3,676 | 3,697 | -53 | -1.4% | 3,637,800 |
1401～
1450
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
