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 |
|---|---|---|---|---|---|---|---|
| 2017/05/19 | 5,727 | 5,768 | 5,710 | 5,710 | -47 | -0.8% | 2,364,000 |
| 2017/05/18 | 5,800 | 5,815 | 5,702 | 5,757 | +17 | +0.3% | 3,754,800 |
| 2017/05/17 | 5,634 | 5,746 | 5,624 | 5,740 | +116 | +2.1% | 3,781,000 |
| 2017/05/16 | 5,603 | 5,642 | 5,601 | 5,624 | -29 | -0.5% | 1,856,800 |
| 2017/05/15 | 5,562 | 5,657 | 5,541 | 5,653 | +34 | +0.6% | 1,974,700 |
| 2017/05/12 | 5,623 | 5,652 | 5,580 | 5,619 | -4 | -0.1% | 2,876,000 |
| 2017/05/11 | 5,550 | 5,633 | 5,522 | 5,623 | +134 | +2.4% | 4,111,700 |
| 2017/05/10 | 5,499 | 5,505 | 5,461 | 5,489 | -21 | -0.4% | 1,960,400 |
| 2017/05/09 | 5,485 | 5,510 | 5,467 | 5,510 | +14 | +0.3% | 2,540,800 |
| 2017/05/08 | 5,400 | 5,500 | 5,399 | 5,496 | +120 | +2.2% | 3,155,400 |
| 2017/05/02 | 5,363 | 5,391 | 5,351 | 5,376 | +27 | +0.5% | 1,538,300 |
| 2017/05/01 | 5,342 | 5,349 | 5,291 | 5,349 | +7 | +0.1% | 1,151,000 |
| 2017/04/28 | 5,350 | 5,364 | 5,319 | 5,342 | +15 | +0.3% | 1,501,400 |
| 2017/04/27 | 5,319 | 5,358 | 5,315 | 5,327 | +4 | +0.1% | 1,641,200 |
| 2017/04/26 | 5,335 | 5,357 | 5,299 | 5,323 | -11 | -0.2% | 1,880,800 |
| 2017/04/25 | 5,321 | 5,343 | 5,296 | 5,334 | +16 | +0.3% | 1,580,800 |
| 2017/04/24 | 5,327 | 5,348 | 5,303 | 5,318 | +34 | +0.6% | 1,740,300 |
| 2017/04/21 | 5,263 | 5,294 | 5,241 | 5,284 | +70 | +1.3% | 2,044,100 |
| 2017/04/20 | 5,285 | 5,300 | 5,214 | 5,214 | -94 | -1.8% | 1,924,200 |
| 2017/04/19 | 5,222 | 5,343 | 5,206 | 5,308 | +113 | +2.2% | 3,753,900 |
| 2017/04/18 | 5,182 | 5,206 | 5,169 | 5,195 | +8 | +0.2% | 1,074,800 |
| 2017/04/17 | 5,115 | 5,190 | 5,115 | 5,187 | +49 | +1% | 976,000 |
| 2017/04/14 | 5,212 | 5,223 | 5,117 | 5,138 | -48 | -0.9% | 1,861,600 |
| 2017/04/13 | 5,250 | 5,250 | 5,177 | 5,186 | -64 | -1.2% | 1,719,100 |
| 2017/04/12 | 5,211 | 5,255 | 5,182 | 5,250 | -3 | -0.1% | 2,603,100 |
| 2017/04/11 | 5,239 | 5,262 | 5,219 | 5,253 | -13 | -0.2% | 1,676,700 |
| 2017/04/10 | 5,276 | 5,280 | 5,234 | 5,266 | +36 | +0.7% | 1,535,000 |
| 2017/04/07 | 5,240 | 5,262 | 5,185 | 5,230 | +42 | +0.8% | 2,423,800 |
| 2017/04/06 | 5,285 | 5,292 | 5,163 | 5,188 | -103 | -1.9% | 2,023,100 |
| 2017/04/05 | 5,283 | 5,310 | 5,265 | 5,291 | +19 | +0.4% | 1,978,000 |
| 2017/04/04 | 5,240 | 5,283 | 5,227 | 5,272 | +23 | +0.4% | 1,970,500 |
| 2017/04/03 | 5,228 | 5,272 | 5,209 | 5,249 | +20 | +0.4% | 2,242,600 |
| 2017/03/31 | 5,319 | 5,320 | 5,229 | 5,229 | -115 | -2.2% | 3,454,100 |
| 2017/03/30 | 5,172 | 5,345 | 5,169 | 5,344 | +205 | +4% | 5,260,200 |
| 2017/03/29 | 5,177 | 5,179 | 5,123 | 5,139 | -128 | -2.4% | 2,422,900 |
| 2017/03/28 | 5,250 | 5,303 | 5,237 | 5,267 | +72 | +1.4% | 2,520,200 |
| 2017/03/27 | 5,218 | 5,245 | 5,181 | 5,195 | -67 | -1.3% | 2,147,900 |
| 2017/03/24 | 5,236 | 5,268 | 5,209 | 5,262 | +23 | +0.4% | 1,792,500 |
| 2017/03/23 | 5,201 | 5,244 | 5,171 | 5,239 | +17 | +0.3% | 1,411,200 |
| 2017/03/22 | 5,265 | 5,276 | 5,222 | 5,222 | -93 | -1.7% | 1,969,700 |
| 2017/03/21 | 5,300 | 5,335 | 5,295 | 5,315 | +2 | ±0% | 1,484,800 |
| 2017/03/17 | 5,296 | 5,327 | 5,265 | 5,313 | -1 | ±0% | 2,443,500 |
| 2017/03/16 | 5,326 | 5,345 | 5,303 | 5,314 | -51 | -1% | 2,560,400 |
| 2017/03/15 | 5,350 | 5,375 | 5,314 | 5,365 | +5 | +0.1% | 1,770,200 |
| 2017/03/14 | 5,390 | 5,410 | 5,350 | 5,360 | +16 | +0.3% | 2,053,600 |
| 2017/03/13 | 5,300 | 5,349 | 5,287 | 5,344 | +46 | +0.9% | 1,355,000 |
| 2017/03/10 | 5,281 | 5,315 | 5,269 | 5,298 | +72 | +1.4% | 2,563,800 |
| 2017/03/09 | 5,250 | 5,264 | 5,208 | 5,226 | +4 | +0.1% | 1,350,000 |
| 2017/03/08 | 5,240 | 5,240 | 5,208 | 5,222 | -42 | -0.8% | 1,436,800 |
| 2017/03/07 | 5,264 | 5,276 | 5,246 | 5,264 | -8 | -0.2% | 1,540,000 |
2001～
2050
件表示中 / 3749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 | 432,700円 | -1.1% | +75.3% | 4.62% | 29.97倍 | 0.99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 | 734,100円 | +1.7% | +5.0% | 3.41% | 29.47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 | 363,000円 | +6.0% | +4.0% | 2.15% | 22.54倍 | 4.16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 | 706,100円 | +2.2% | +10.2% | 1.70% | 13.56倍 | 1.36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 | 147,700円 | +0.9% | +380.2% | 5.28% | 20.34倍 | 1.75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
