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 |
---|---|---|---|---|---|---|---|
2023/10/24 | 4,355 | 4,370 | 4,295 | 4,350 | -6 | -0.1% | 3,938,200 |
2023/10/23 | 4,354 | 4,388 | 4,338 | 4,356 | +4 | +0.1% | 2,932,400 |
2023/10/20 | 4,357 | 4,388 | 4,344 | 4,352 | -11 | -0.3% | 2,687,800 |
2023/10/19 | 4,370 | 4,399 | 4,353 | 4,363 | -50 | -1.1% | 3,555,300 |
2023/10/18 | 4,451 | 4,466 | 4,380 | 4,413 | -61 | -1.4% | 4,065,200 |
2023/10/17 | 4,492 | 4,529 | 4,465 | 4,474 | -15 | -0.3% | 2,362,500 |
2023/10/16 | 4,527 | 4,532 | 4,469 | 4,489 | -57 | -1.3% | 2,612,300 |
2023/10/13 | 4,557 | 4,591 | 4,534 | 4,546 | -67 | -1.5% | 2,898,500 |
2023/10/12 | 4,600 | 4,632 | 4,599 | 4,613 | +51 | +1.1% | 3,315,000 |
2023/10/11 | 4,578 | 4,588 | 4,544 | 4,562 | -16 | -0.3% | 2,502,000 |
2023/10/10 | 4,534 | 4,594 | 4,532 | 4,578 | +94 | +2.1% | 3,850,700 |
2023/10/06 | 4,455 | 4,507 | 4,441 | 4,484 | +65 | +1.5% | 3,615,200 |
2023/10/05 | 4,344 | 4,427 | 4,307 | 4,419 | +67 | +1.5% | 4,642,900 |
2023/10/04 | 4,414 | 4,420 | 4,350 | 4,352 | -142 | -3.2% | 5,168,800 |
2023/10/03 | 4,615 | 4,620 | 4,474 | 4,494 | -82 | -1.8% | 5,069,700 |
2023/10/02 | 4,642 | 4,674 | 4,576 | 4,576 | -65 | -1.4% | 3,582,600 |
2023/09/29 | 4,664 | 4,684 | 4,610 | 4,641 | -31 | -0.7% | 5,410,600 |
2023/09/28 | 4,683 | 4,729 | 4,655 | 4,672 | -138 | -2.9% | 5,942,700 |
2023/09/27 | 4,795 | 4,810 | 4,755 | 4,810 | +6 | +0.1% | 6,264,100 |
2023/09/26 | 4,819 | 4,825 | 4,779 | 4,804 | +36 | +0.8% | 5,331,700 |
2023/09/25 | 4,755 | 4,785 | 4,733 | 4,768 | +57 | +1.2% | 3,290,300 |
2023/09/22 | 4,731 | 4,750 | 4,701 | 4,711 | -41 | -0.9% | 4,176,200 |
2023/09/21 | 4,814 | 4,814 | 4,743 | 4,752 | -68 | -1.4% | 4,864,000 |
2023/09/20 | 4,829 | 4,837 | 4,800 | 4,820 | -9 | -0.2% | 4,310,000 |
2023/09/19 | 4,803 | 4,849 | 4,801 | 4,829 | -31 | -0.6% | 5,176,100 |
2023/09/15 | 4,819 | 4,873 | 4,794 | 4,860 | +55 | +1.1% | 7,810,000 |
2023/09/14 | 4,730 | 4,822 | 4,714 | 4,805 | +89 | +1.9% | 6,408,300 |
2023/09/13 | 4,699 | 4,722 | 4,658 | 4,716 | +52 | +1.1% | 4,731,900 |
2023/09/12 | 4,560 | 4,699 | 4,557 | 4,664 | +119 | +2.6% | 8,068,400 |
2023/09/11 | 4,517 | 4,549 | 4,498 | 4,545 | +35 | +0.8% | 3,292,300 |
2023/09/08 | 4,550 | 4,558 | 4,510 | 4,510 | -16 | -0.4% | 4,684,000 |
2023/09/07 | 4,529 | 4,545 | 4,509 | 4,526 | +2 | ±0% | 3,960,000 |
2023/09/06 | 4,520 | 4,545 | 4,513 | 4,524 | -26 | -0.6% | 4,558,400 |
2023/09/05 | 4,531 | 4,550 | 4,517 | 4,550 | +17 | +0.4% | 3,996,800 |
2023/09/04 | 4,515 | 4,538 | 4,486 | 4,533 | +23 | +0.5% | 3,631,000 |
2023/09/01 | 4,497 | 4,523 | 4,490 | 4,510 | +2 | ±0% | 3,507,800 |
2023/08/31 | 4,479 | 4,521 | 4,477 | 4,508 | +18 | +0.4% | 4,890,900 |
2023/08/30 | 4,475 | 4,504 | 4,456 | 4,490 | +23 | +0.5% | 3,544,900 |
2023/08/29 | 4,480 | 4,491 | 4,466 | 4,467 | -5 | -0.1% | 2,511,100 |
2023/08/28 | 4,477 | 4,486 | 4,453 | 4,472 | +23 | +0.5% | 2,089,500 |
2023/08/25 | 4,434 | 4,464 | 4,427 | 4,449 | -9 | -0.2% | 2,363,700 |
2023/08/24 | 4,439 | 4,474 | 4,436 | 4,458 | +28 | +0.6% | 2,644,500 |
2023/08/23 | 4,395 | 4,433 | 4,393 | 4,430 | +27 | +0.6% | 1,836,700 |
2023/08/22 | 4,399 | 4,419 | 4,391 | 4,403 | +15 | +0.3% | 2,278,500 |
2023/08/21 | 4,411 | 4,416 | 4,381 | 4,388 | -4 | -0.1% | 2,456,000 |
2023/08/18 | 4,410 | 4,412 | 4,376 | 4,392 | -47 | -1.1% | 3,091,800 |
2023/08/17 | 4,453 | 4,457 | 4,415 | 4,439 | +14 | +0.3% | 2,784,800 |
2023/08/16 | 4,440 | 4,445 | 4,408 | 4,425 | -24 | -0.5% | 2,549,100 |
2023/08/15 | 4,458 | 4,466 | 4,426 | 4,449 | +2 | ±0% | 1,976,100 |
2023/08/14 | 4,500 | 4,515 | 4,437 | 4,447 | -5 | -0.1% | 3,257,000 |
251~
300
件表示中 / 3571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 | 426,400円 | +2.0% | +4.2% | 4.60% | 116.53倍 | 0.93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 | 734,000円 | +3.5% | +21.7% | 1.12% | 31.13倍 | 6.90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 | 498,100円 | +9.3% | -0.9% | 1.20% | 49.71倍 | 5.59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 | 927,200円 | +14.7% | +120.8% | 1.29% | 20.88倍 | 1.91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 | 179,500円 | +12.2% | +180.3% | 4.12% | 64.24倍 | 2.10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