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 |
|---|---|---|---|---|---|---|---|
| 2018/06/07 | 5,950 | 5,960 | 5,910 | 5,910 | -10 | -0.2% | 743,800 |
| 2018/06/06 | 5,920 | 5,970 | 5,870 | 5,920 | +10 | +0.2% | 752,200 |
| 2018/06/05 | 6,050 | 6,100 | 5,890 | 5,910 | -150 | -2.5% | 968,200 |
| 2018/06/04 | 6,070 | 6,150 | 6,040 | 6,060 | +60 | +1% | 631,600 |
| 2018/06/01 | 6,160 | 6,210 | 5,980 | 6,000 | -150 | -2.4% | 1,289,100 |
| 2018/05/31 | 6,100 | 6,180 | 6,070 | 6,150 | +110 | +1.8% | 1,367,600 |
| 2018/05/30 | 6,000 | 6,080 | 5,970 | 6,040 | +30 | +0.5% | 1,083,500 |
| 2018/05/29 | 5,980 | 6,030 | 5,970 | 6,010 | -20 | -0.3% | 455,900 |
| 2018/05/28 | 6,060 | 6,080 | 5,990 | 6,030 | -50 | -0.8% | 406,700 |
| 2018/05/25 | 6,090 | 6,110 | 6,020 | 6,080 | +30 | +0.5% | 729,700 |
| 2018/05/24 | 5,950 | 6,120 | 5,930 | 6,050 | +170 | +2.9% | 1,217,200 |
| 2018/05/23 | 5,840 | 5,910 | 5,810 | 5,880 | +20 | +0.3% | 724,800 |
| 2018/05/22 | 5,870 | 5,930 | 5,810 | 5,860 | +30 | +0.5% | 603,300 |
| 2018/05/21 | 5,870 | 5,880 | 5,820 | 5,830 | -40 | -0.7% | 420,600 |
| 2018/05/18 | 5,850 | 5,900 | 5,830 | 5,870 | -10 | -0.2% | 965,500 |
| 2018/05/17 | 5,930 | 5,950 | 5,870 | 5,880 | +30 | +0.5% | 631,700 |
| 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 |
1751～
1800
件表示中 / 3758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 | 610,800円 | +1.7% | +5.0% | 4.09% | 24.51倍 | 5.06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 | 357,600円 | +6.0% | +4.0% | 2.18% | 22.06倍 | 4.07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 | 426,400円 | -1.1% | +75.3% | 4.69% | 29.54倍 | 0.97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 | 778,200円 | +2.2% | +28.0% | 1.80% | 12.46倍 | 1.51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 | 161,500円 | +0.9% | +380.2% | 4.83% | 22.25倍 | 1.91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
