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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 5,820 | 5,930 | 5,810 | 5,850 | -10 | -0.2% | 722,900 |
| 2018/05/15 | 5,880 | 5,900 | 5,860 | 5,860 | -10 | -0.2% | 483,000 |
| 2018/05/14 | 5,860 | 5,940 | 5,820 | 5,870 | -10 | -0.2% | 592,600 |
| 2018/05/11 | 5,820 | 5,910 | 5,790 | 5,880 | +110 | +1.9% | 881,500 |
| 2018/05/10 | 5,720 | 5,810 | 5,720 | 5,770 | +70 | +1.2% | 535,700 |
| 2018/05/09 | 5,730 | 5,760 | 5,690 | 5,700 | -120 | -2.1% | 713,900 |
| 2018/05/08 | 5,710 | 5,820 | 5,710 | 5,820 | +50 | +0.9% | 665,100 |
| 2018/05/07 | 5,690 | 5,790 | 5,680 | 5,770 | +20 | +0.3% | 528,200 |
| 2018/05/02 | 5,760 | 5,760 | 5,660 | 5,750 | -30 | -0.5% | 824,400 |
| 2018/05/01 | 5,780 | 5,870 | 5,750 | 5,780 | ±0 | ±0% | 802,900 |
| 2018/04/27 | 5,740 | 5,880 | 5,730 | 5,780 | +100 | +1.8% | 931,400 |
| 2018/04/26 | 5,790 | 5,790 | 5,660 | 5,680 | -60 | -1% | 741,600 |
| 2018/04/25 | 5,810 | 5,890 | 5,710 | 5,740 | +40 | +0.7% | 1,236,000 |
| 2018/04/24 | 5,750 | 5,770 | 5,680 | 5,700 | -80 | -1.4% | 850,200 |
| 2018/04/23 | 5,820 | 5,820 | 5,690 | 5,780 | -50 | -0.9% | 646,100 |
| 2018/04/20 | 5,870 | 5,920 | 5,820 | 5,830 | -10 | -0.2% | 964,100 |
| 2018/04/19 | 5,850 | 5,890 | 5,810 | 5,840 | ±0 | ±0% | 881,600 |
| 2018/04/18 | 5,720 | 5,880 | 5,700 | 5,840 | +180 | +3.2% | 981,200 |
| 2018/04/17 | 5,630 | 5,680 | 5,600 | 5,660 | -50 | -0.9% | 739,500 |
| 2018/04/16 | 5,660 | 5,740 | 5,630 | 5,710 | +120 | +2.1% | 656,600 |
| 2018/04/13 | 5,650 | 5,670 | 5,570 | 5,590 | +10 | +0.2% | 644,300 |
| 2018/04/12 | 5,540 | 5,620 | 5,530 | 5,580 | -10 | -0.2% | 449,600 |
| 2018/04/11 | 5,720 | 5,750 | 5,540 | 5,590 | -180 | -3.1% | 835,400 |
| 2018/04/10 | 5,740 | 5,860 | 5,710 | 5,770 | +20 | +0.3% | 947,400 |
| 2018/04/09 | 5,650 | 5,810 | 5,640 | 5,750 | +130 | +2.3% | 1,090,100 |
| 2018/04/06 | 5,520 | 5,680 | 5,520 | 5,620 | +70 | +1.3% | 955,800 |
| 2018/04/05 | 5,490 | 5,640 | 5,470 | 5,550 | +160 | +3% | 877,700 |
| 2018/04/04 | 5,480 | 5,490 | 5,380 | 5,390 | -80 | -1.5% | 1,134,500 |
| 2018/04/03 | 5,350 | 5,500 | 5,310 | 5,470 | +100 | +1.9% | 807,400 |
| 2018/04/02 | 5,370 | 5,440 | 5,350 | 5,370 | -10 | -0.2% | 504,900 |
| 2018/03/30 | 5,400 | 5,420 | 5,330 | 5,380 | +50 | +0.9% | 783,200 |
| 2018/03/29 | 5,240 | 5,380 | 5,190 | 5,330 | +90 | +1.7% | 1,422,700 |
| 2018/03/28 | 5,300 | 5,340 | 5,180 | 5,240 | -240 | -4.4% | 1,691,800 |
| 2018/03/27 | 5,400 | 5,500 | 5,340 | 5,480 | +170 | +3.2% | 1,049,700 |
| 2018/03/26 | 5,250 | 5,330 | 5,230 | 5,310 | ±0 | ±0% | 868,800 |
| 2018/03/23 | 5,430 | 5,500 | 5,280 | 5,310 | -330 | -5.9% | 1,605,300 |
| 2018/03/22 | 5,330 | 5,670 | 5,330 | 5,640 | +240 | +4.4% | 1,077,100 |
| 2018/03/20 | 5,380 | 5,430 | 5,330 | 5,400 | -80 | -1.5% | 605,900 |
| 2018/03/19 | 5,460 | 5,520 | 5,400 | 5,480 | -20 | -0.4% | 436,500 |
| 2018/03/16 | 5,570 | 5,580 | 5,490 | 5,500 | ±0 | ±0% | 687,700 |
| 2018/03/15 | 5,500 | 5,520 | 5,430 | 5,500 | ±0 | ±0% | 414,500 |
| 2018/03/14 | 5,490 | 5,530 | 5,440 | 5,500 | -50 | -0.9% | 669,300 |
| 2018/03/13 | 5,440 | 5,560 | 5,440 | 5,550 | +70 | +1.3% | 446,800 |
| 2018/03/12 | 5,550 | 5,550 | 5,440 | 5,480 | +20 | +0.4% | 658,400 |
| 2018/03/09 | 5,410 | 5,550 | 5,400 | 5,460 | +80 | +1.5% | 1,541,300 |
| 2018/03/08 | 5,430 | 5,430 | 5,310 | 5,380 | +50 | +0.9% | 752,800 |
| 2018/03/07 | 5,290 | 5,360 | 5,260 | 5,330 | -10 | -0.2% | 788,500 |
| 2018/03/06 | 5,290 | 5,370 | 5,280 | 5,340 | +90 | +1.7% | 636,300 |
| 2018/03/05 | 5,100 | 5,290 | 5,100 | 5,250 | +130 | +2.5% | 1,122,200 |
| 2018/03/02 | 5,250 | 5,260 | 5,080 | 5,120 | -330 | -6.1% | 1,639,800 |
1701～
1750
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
