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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 5,850 | 5,870 | 5,820 | 5,830 | -30 | -0.5% | 686,000 |
| 2017/12/13 | 5,860 | 5,900 | 5,840 | 5,860 | -40 | -0.7% | 938,500 |
| 2017/12/12 | 5,890 | 5,930 | 5,880 | 5,900 | -30 | -0.5% | 719,700 |
| 2017/12/11 | 5,940 | 5,970 | 5,890 | 5,930 | -50 | -0.8% | 874,900 |
| 2017/12/08 | 5,960 | 6,020 | 5,930 | 5,980 | +100 | +1.7% | 2,062,900 |
| 2017/12/07 | 5,840 | 5,890 | 5,820 | 5,880 | +50 | +0.9% | 941,500 |
| 2017/12/06 | 5,910 | 5,950 | 5,800 | 5,830 | -70 | -1.2% | 1,315,700 |
| 2017/12/05 | 5,810 | 5,940 | 5,790 | 5,900 | +50 | +0.9% | 947,400 |
| 2017/12/04 | 5,890 | 5,940 | 5,830 | 5,850 | -20 | -0.3% | 745,600 |
| 2017/12/01 | 5,830 | 5,880 | 5,790 | 5,870 | +60 | +1% | 948,200 |
| 2017/11/30 | 5,750 | 5,820 | 5,700 | 5,810 | +110 | +1.9% | 1,279,300 |
| 2017/11/29 | 5,680 | 5,710 | 5,640 | 5,700 | -50 | -0.9% | 749,300 |
| 2017/11/28 | 5,670 | 5,780 | 5,660 | 5,750 | +70 | +1.2% | 880,500 |
| 2017/11/27 | 5,640 | 5,690 | 5,610 | 5,680 | +60 | +1.1% | 651,700 |
| 2017/11/24 | 5,560 | 5,650 | 5,510 | 5,620 | ±0 | ±0% | 629,700 |
| 2017/11/22 | 5,690 | 5,700 | 5,620 | 5,620 | -10 | -0.2% | 814,600 |
| 2017/11/21 | 5,610 | 5,670 | 5,530 | 5,630 | +120 | +2.2% | 1,049,600 |
| 2017/11/20 | 5,530 | 5,580 | 5,490 | 5,510 | -90 | -1.6% | 800,700 |
| 2017/11/17 | 5,780 | 5,790 | 5,570 | 5,600 | -110 | -1.9% | 1,487,900 |
| 2017/11/16 | 5,530 | 5,730 | 5,440 | 5,710 | +220 | +4% | 1,157,300 |
| 2017/11/15 | 5,450 | 5,550 | 5,420 | 5,490 | +30 | +0.5% | 961,700 |
| 2017/11/14 | 5,390 | 5,540 | 5,380 | 5,460 | +40 | +0.7% | 739,100 |
| 2017/11/13 | 5,430 | 5,470 | 5,400 | 5,420 | -60 | -1.1% | 695,300 |
| 2017/11/10 | 5,410 | 5,510 | 5,400 | 5,480 | -20 | -0.4% | 1,138,800 |
| 2017/11/09 | 5,680 | 5,690 | 5,430 | 5,500 | -140 | -2.5% | 1,599,900 |
| 2017/11/08 | 5,570 | 5,650 | 5,570 | 5,640 | +10 | +0.2% | 755,700 |
| 2017/11/07 | 5,460 | 5,640 | 5,440 | 5,630 | +120 | +2.2% | 895,500 |
| 2017/11/06 | 5,490 | 5,530 | 5,440 | 5,510 | +10 | +0.2% | 643,100 |
| 2017/11/02 | 5,540 | 5,540 | 5,460 | 5,500 | -10 | -0.2% | 968,800 |
| 2017/11/01 | 5,490 | 5,550 | 5,470 | 5,510 | +110 | +2% | 1,047,500 |
| 2017/10/31 | 5,380 | 5,410 | 5,330 | 5,400 | -60 | -1.1% | 1,164,700 |
| 2017/10/30 | 5,460 | 5,470 | 5,400 | 5,460 | -20 | -0.4% | 888,900 |
| 2017/10/27 | 5,400 | 5,500 | 5,360 | 5,480 | +160 | +3% | 869,800 |
| 2017/10/26 | 5,390 | 5,410 | 5,270 | 5,320 | -60 | -1.1% | 1,036,400 |
| 2017/10/25 | 5,450 | 5,460 | 5,330 | 5,380 | -60 | -1.1% | 1,067,000 |
| 2017/10/24 | 5,370 | 5,440 | 5,360 | 5,440 | +50 | +0.9% | 553,300 |
| 2017/10/23 | 5,400 | 5,410 | 5,350 | 5,390 | +80 | +1.5% | 956,000 |
| 2017/10/20 | 5,310 | 5,340 | 5,260 | 5,310 | +30 | +0.6% | 780,800 |
| 2017/10/19 | 5,220 | 5,280 | 5,190 | 5,280 | +90 | +1.7% | 826,500 |
| 2017/10/18 | 5,230 | 5,240 | 5,170 | 5,190 | -50 | -1% | 796,600 |
| 2017/10/17 | 5,180 | 5,240 | 5,150 | 5,240 | +50 | +1% | 813,200 |
| 2017/10/16 | 5,120 | 5,240 | 5,050 | 5,190 | -30 | -0.6% | 1,799,000 |
| 2017/10/13 | 5,040 | 5,240 | 5,040 | 5,220 | +190 | +3.8% | 2,011,500 |
| 2017/10/12 | 4,850 | 5,040 | 4,835 | 5,030 | +295 | +6.2% | 1,187,900 |
| 2017/10/11 | 4,710 | 4,755 | 4,710 | 4,735 | +15 | +0.3% | 421,000 |
| 2017/10/10 | 4,705 | 4,770 | 4,700 | 4,720 | -15 | -0.3% | 598,400 |
| 2017/10/06 | 4,835 | 4,835 | 4,720 | 4,735 | -100 | -2.1% | 892,000 |
| 2017/10/05 | 4,780 | 4,835 | 4,765 | 4,835 | +90 | +1.9% | 742,900 |
| 2017/10/04 | 4,750 | 4,805 | 4,735 | 4,745 | +15 | +0.3% | 663,800 |
| 2017/10/03 | 4,660 | 4,735 | 4,635 | 4,730 | +75 | +1.6% | 740,900 |
1801～
1850
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
