中外製薬の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 7,080 | 7,170 | 6,910 | 6,930 | -110 | -1.6% | 1,167,400 |
| 2018/10/05 | 7,050 | 7,160 | 6,980 | 7,040 | -60 | -0.8% | 1,218,500 |
| 2018/10/04 | 7,490 | 7,500 | 7,060 | 7,100 | -400 | -5.3% | 1,870,100 |
| 2018/10/03 | 7,510 | 7,540 | 7,440 | 7,500 | ±0 | ±0% | 1,046,700 |
| 2018/10/02 | 7,530 | 7,550 | 7,420 | 7,500 | +110 | +1.5% | 1,300,800 |
| 2018/10/01 | 7,400 | 7,440 | 7,330 | 7,390 | +90 | +1.2% | 802,700 |
| 2018/09/28 | 7,220 | 7,370 | 7,180 | 7,300 | +150 | +2.1% | 1,132,700 |
| 2018/09/27 | 7,110 | 7,310 | 7,060 | 7,150 | ±0 | ±0% | 1,051,700 |
| 2018/09/26 | 7,140 | 7,150 | 7,070 | 7,150 | +10 | +0.1% | 929,300 |
| 2018/09/25 | 7,100 | 7,160 | 7,060 | 7,140 | +120 | +1.7% | 1,045,600 |
| 2018/09/21 | 7,100 | 7,110 | 6,970 | 7,020 | -10 | -0.1% | 1,205,200 |
| 2018/09/20 | 6,960 | 7,050 | 6,950 | 7,030 | +50 | +0.7% | 1,038,200 |
| 2018/09/19 | 6,840 | 7,060 | 6,830 | 6,980 | +200 | +2.9% | 1,002,200 |
| 2018/09/18 | 6,670 | 6,820 | 6,660 | 6,780 | +110 | +1.6% | 1,182,700 |
| 2018/09/14 | 6,680 | 6,700 | 6,610 | 6,670 | -10 | -0.1% | 1,670,400 |
| 2018/09/13 | 6,600 | 6,700 | 6,590 | 6,680 | +90 | +1.4% | 918,000 |
| 2018/09/12 | 6,610 | 6,650 | 6,560 | 6,590 | -50 | -0.8% | 775,300 |
| 2018/09/11 | 6,600 | 6,740 | 6,600 | 6,640 | +60 | +0.9% | 887,300 |
| 2018/09/10 | 6,540 | 6,600 | 6,520 | 6,580 | +50 | +0.8% | 653,200 |
| 2018/09/07 | 6,530 | 6,600 | 6,460 | 6,530 | +10 | +0.2% | 843,600 |
| 2018/09/06 | 6,450 | 6,520 | 6,410 | 6,520 | +40 | +0.6% | 778,000 |
| 2018/09/05 | 6,470 | 6,500 | 6,440 | 6,480 | -10 | -0.2% | 680,800 |
| 2018/09/04 | 6,480 | 6,490 | 6,410 | 6,490 | -10 | -0.2% | 674,300 |
| 2018/09/03 | 6,440 | 6,520 | 6,430 | 6,500 | +60 | +0.9% | 545,000 |
| 2018/08/31 | 6,380 | 6,440 | 6,370 | 6,440 | +50 | +0.8% | 777,700 |
| 2018/08/30 | 6,450 | 6,450 | 6,360 | 6,390 | ±0 | ±0% | 798,600 |
| 2018/08/29 | 6,370 | 6,400 | 6,310 | 6,390 | +50 | +0.8% | 709,200 |
| 2018/08/28 | 6,270 | 6,360 | 6,250 | 6,340 | +30 | +0.5% | 687,600 |
| 2018/08/27 | 6,280 | 6,320 | 6,260 | 6,310 | +10 | +0.2% | 676,900 |
| 2018/08/24 | 6,210 | 6,360 | 6,200 | 6,300 | +150 | +2.4% | 1,207,700 |
| 2018/08/23 | 6,160 | 6,190 | 6,140 | 6,150 | +40 | +0.7% | 657,500 |
| 2018/08/22 | 6,120 | 6,140 | 6,090 | 6,110 | ±0 | ±0% | 607,600 |
| 2018/08/21 | 5,990 | 6,130 | 5,970 | 6,110 | +110 | +1.8% | 761,800 |
| 2018/08/20 | 6,050 | 6,050 | 5,950 | 6,000 | +10 | +0.2% | 510,400 |
| 2018/08/17 | 6,050 | 6,100 | 5,960 | 5,990 | -60 | -1% | 787,500 |
| 2018/08/16 | 6,060 | 6,080 | 5,980 | 6,050 | -10 | -0.2% | 1,048,300 |
| 2018/08/15 | 6,000 | 6,110 | 6,000 | 6,060 | +100 | +1.7% | 736,700 |
| 2018/08/14 | 5,970 | 5,990 | 5,920 | 5,960 | +130 | +2.2% | 819,100 |
| 2018/08/13 | 5,870 | 5,880 | 5,810 | 5,830 | -10 | -0.2% | 823,900 |
| 2018/08/10 | 5,860 | 5,870 | 5,800 | 5,840 | +10 | +0.2% | 840,100 |
| 2018/08/09 | 5,790 | 5,880 | 5,790 | 5,830 | +30 | +0.5% | 491,600 |
| 2018/08/08 | 5,730 | 5,820 | 5,730 | 5,800 | +60 | +1% | 806,100 |
| 2018/08/07 | 5,690 | 5,760 | 5,690 | 5,740 | +40 | +0.7% | 510,900 |
| 2018/08/06 | 5,700 | 5,760 | 5,690 | 5,700 | ±0 | ±0% | 532,700 |
| 2018/08/03 | 5,860 | 5,870 | 5,690 | 5,700 | -150 | -2.6% | 693,400 |
| 2018/08/02 | 5,870 | 5,870 | 5,820 | 5,850 | ±0 | ±0% | 716,100 |
| 2018/08/01 | 5,670 | 5,850 | 5,670 | 5,850 | +180 | +3.2% | 846,400 |
| 2018/07/31 | 5,660 | 5,690 | 5,620 | 5,670 | -10 | -0.2% | 934,100 |
| 2018/07/30 | 5,600 | 5,720 | 5,580 | 5,680 | +30 | +0.5% | 664,600 |
| 2018/07/27 | 5,600 | 5,650 | 5,430 | 5,650 | +60 | +1.1% | 1,219,000 |
1601～
1650
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「中外薬」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 |
|---|---|---|---|---|---|---|---|---|
| 中外薬 | 862,000円 | +1.7% | +5.0% | 2.90% | 34.60倍 | 7.46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 | 370,200円 | +6.0% | +4.0% | 2.11% | 22.98倍 | 4.25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 |
| 武 田 | 441,900円 | +7.7% | +206.9% | 4.44% | 59.10倍 | 1.00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 |
| 大塚ＨＤ | 769,700円 | +2.2% | +10.2% | 1.56% | 14.78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 | 145,800円 | +0.9% | +380.2% | 5.35% | 20.08倍 | 1.72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
