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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 5,540 | 5,550 | 5,410 | 5,450 | -100 | -1.8% | 662,100 |
| 2018/02/28 | 5,550 | 5,620 | 5,540 | 5,550 | +30 | +0.5% | 1,010,800 |
| 2018/02/27 | 5,530 | 5,550 | 5,470 | 5,520 | -20 | -0.4% | 959,200 |
| 2018/02/26 | 5,470 | 5,560 | 5,470 | 5,540 | +150 | +2.8% | 605,700 |
| 2018/02/23 | 5,430 | 5,460 | 5,360 | 5,390 | -50 | -0.9% | 574,100 |
| 2018/02/22 | 5,470 | 5,530 | 5,400 | 5,440 | -30 | -0.5% | 861,400 |
| 2018/02/21 | 5,450 | 5,530 | 5,420 | 5,470 | -130 | -2.3% | 1,087,000 |
| 2018/02/20 | 5,600 | 5,630 | 5,550 | 5,600 | +20 | +0.4% | 727,300 |
| 2018/02/19 | 5,530 | 5,590 | 5,510 | 5,580 | +160 | +3% | 678,800 |
| 2018/02/16 | 5,340 | 5,460 | 5,330 | 5,420 | +80 | +1.5% | 615,600 |
| 2018/02/15 | 5,250 | 5,360 | 5,250 | 5,340 | +80 | +1.5% | 753,800 |
| 2018/02/14 | 5,220 | 5,320 | 5,210 | 5,260 | +40 | +0.8% | 999,700 |
| 2018/02/13 | 5,280 | 5,350 | 5,200 | 5,220 | -60 | -1.1% | 977,900 |
| 2018/02/09 | 5,280 | 5,370 | 5,210 | 5,280 | -200 | -3.6% | 1,805,100 |
| 2018/02/08 | 5,260 | 5,520 | 5,260 | 5,480 | +220 | +4.2% | 1,221,200 |
| 2018/02/07 | 5,320 | 5,480 | 5,240 | 5,260 | +40 | +0.8% | 1,385,800 |
| 2018/02/06 | 5,320 | 5,340 | 5,090 | 5,220 | -310 | -5.6% | 2,274,000 |
| 2018/02/05 | 5,500 | 5,610 | 5,440 | 5,530 | -140 | -2.5% | 1,513,000 |
| 2018/02/02 | 5,920 | 5,940 | 5,650 | 5,670 | -320 | -5.3% | 1,862,800 |
| 2018/02/01 | 5,750 | 6,010 | 5,750 | 5,990 | +220 | +3.8% | 881,100 |
| 2018/01/31 | 5,810 | 5,830 | 5,760 | 5,770 | -60 | -1% | 731,200 |
| 2018/01/30 | 5,880 | 5,950 | 5,800 | 5,830 | -70 | -1.2% | 820,300 |
| 2018/01/29 | 5,970 | 6,020 | 5,880 | 5,900 | -90 | -1.5% | 660,200 |
| 2018/01/26 | 5,960 | 6,080 | 5,950 | 5,990 | +30 | +0.5% | 831,200 |
| 2018/01/25 | 5,980 | 6,020 | 5,950 | 5,960 | -10 | -0.2% | 698,900 |
| 2018/01/24 | 5,870 | 5,990 | 5,870 | 5,970 | +40 | +0.7% | 667,600 |
| 2018/01/23 | 5,880 | 5,980 | 5,870 | 5,930 | +50 | +0.9% | 915,200 |
| 2018/01/22 | 5,850 | 5,880 | 5,800 | 5,880 | ±0 | ±0% | 586,100 |
| 2018/01/19 | 5,820 | 5,900 | 5,820 | 5,880 | +100 | +1.7% | 762,200 |
| 2018/01/18 | 5,830 | 5,880 | 5,760 | 5,780 | +50 | +0.9% | 1,295,000 |
| 2018/01/17 | 5,710 | 5,780 | 5,700 | 5,730 | -80 | -1.4% | 944,000 |
| 2018/01/16 | 5,760 | 5,830 | 5,750 | 5,810 | +50 | +0.9% | 442,900 |
| 2018/01/15 | 5,770 | 5,840 | 5,730 | 5,760 | -30 | -0.5% | 835,800 |
| 2018/01/12 | 5,860 | 5,870 | 5,770 | 5,790 | -90 | -1.5% | 904,400 |
| 2018/01/11 | 5,900 | 5,910 | 5,840 | 5,880 | -20 | -0.3% | 580,200 |
| 2018/01/10 | 5,930 | 5,940 | 5,870 | 5,900 | -10 | -0.2% | 473,400 |
| 2018/01/09 | 6,000 | 6,000 | 5,890 | 5,910 | -50 | -0.8% | 703,000 |
| 2018/01/05 | 5,930 | 5,970 | 5,880 | 5,960 | +70 | +1.2% | 759,200 |
| 2018/01/04 | 5,770 | 5,900 | 5,720 | 5,890 | +120 | +2.1% | 1,152,000 |
| 2017/12/29 | 5,770 | 5,790 | 5,730 | 5,770 | ±0 | ±0% | 366,100 |
| 2017/12/28 | 5,780 | 5,830 | 5,750 | 5,770 | ±0 | ±0% | 436,900 |
| 2017/12/27 | 5,800 | 5,810 | 5,760 | 5,770 | -50 | -0.9% | 425,000 |
| 2017/12/26 | 5,900 | 5,900 | 5,810 | 5,820 | -50 | -0.9% | 363,900 |
| 2017/12/25 | 5,850 | 5,890 | 5,840 | 5,870 | +20 | +0.3% | 317,000 |
| 2017/12/22 | 5,770 | 5,870 | 5,750 | 5,850 | +30 | +0.5% | 613,700 |
| 2017/12/21 | 5,770 | 5,840 | 5,750 | 5,820 | ±0 | ±0% | 642,400 |
| 2017/12/20 | 5,800 | 5,850 | 5,790 | 5,820 | +20 | +0.3% | 537,500 |
| 2017/12/19 | 5,870 | 5,880 | 5,790 | 5,800 | -110 | -1.9% | 616,700 |
| 2017/12/18 | 5,870 | 5,910 | 5,850 | 5,910 | +40 | +0.7% | 765,800 |
| 2017/12/15 | 5,820 | 5,900 | 5,810 | 5,870 | +40 | +0.7% | 1,210,500 |
1751～
1800
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
