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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 4,135 | 4,165 | 4,110 | 4,135 | ±0 | ±0% | 703,200 |
| 2017/05/09 | 4,125 | 4,165 | 4,110 | 4,135 | +25 | +0.6% | 943,200 |
| 2017/05/08 | 4,050 | 4,125 | 4,045 | 4,110 | +95 | +2.4% | 1,177,300 |
| 2017/05/02 | 4,000 | 4,020 | 3,980 | 4,015 | +20 | +0.5% | 998,700 |
| 2017/05/01 | 3,975 | 3,995 | 3,950 | 3,995 | +45 | +1.1% | 646,400 |
| 2017/04/28 | 3,950 | 3,975 | 3,925 | 3,950 | ±0 | ±0% | 680,900 |
| 2017/04/27 | 3,965 | 3,980 | 3,940 | 3,950 | +5 | +0.1% | 780,600 |
| 2017/04/26 | 3,975 | 4,040 | 3,895 | 3,945 | +70 | +1.8% | 1,655,700 |
| 2017/04/25 | 3,935 | 3,935 | 3,855 | 3,875 | -35 | -0.9% | 929,000 |
| 2017/04/24 | 3,920 | 3,935 | 3,895 | 3,910 | +45 | +1.2% | 851,600 |
| 2017/04/21 | 3,825 | 3,880 | 3,825 | 3,865 | +50 | +1.3% | 878,600 |
| 2017/04/20 | 3,845 | 3,855 | 3,805 | 3,815 | -30 | -0.8% | 766,200 |
| 2017/04/19 | 3,835 | 3,930 | 3,835 | 3,845 | -30 | -0.8% | 830,200 |
| 2017/04/18 | 3,835 | 3,885 | 3,820 | 3,875 | +55 | +1.4% | 860,800 |
| 2017/04/17 | 3,740 | 3,830 | 3,735 | 3,820 | +55 | +1.5% | 565,000 |
| 2017/04/14 | 3,850 | 3,850 | 3,750 | 3,765 | -15 | -0.4% | 1,597,800 |
| 2017/04/13 | 3,780 | 3,805 | 3,770 | 3,780 | -30 | -0.8% | 711,000 |
| 2017/04/12 | 3,785 | 3,815 | 3,780 | 3,810 | -15 | -0.4% | 1,110,400 |
| 2017/04/11 | 3,810 | 3,855 | 3,785 | 3,825 | -15 | -0.4% | 891,500 |
| 2017/04/10 | 3,880 | 3,890 | 3,825 | 3,840 | -15 | -0.4% | 711,900 |
| 2017/04/07 | 3,830 | 3,880 | 3,810 | 3,855 | +30 | +0.8% | 1,080,700 |
| 2017/04/06 | 3,905 | 3,905 | 3,805 | 3,825 | -70 | -1.8% | 1,159,800 |
| 2017/04/05 | 3,935 | 3,955 | 3,875 | 3,895 | -45 | -1.1% | 856,500 |
| 2017/04/04 | 3,915 | 3,980 | 3,910 | 3,940 | +90 | +2.3% | 2,112,200 |
| 2017/04/03 | 3,825 | 3,875 | 3,800 | 3,850 | +25 | +0.7% | 1,067,500 |
| 2017/03/31 | 3,875 | 3,885 | 3,825 | 3,825 | -35 | -0.9% | 954,400 |
| 2017/03/30 | 3,930 | 3,935 | 3,855 | 3,860 | -80 | -2% | 837,500 |
| 2017/03/29 | 3,915 | 3,960 | 3,885 | 3,940 | +25 | +0.6% | 941,700 |
| 2017/03/28 | 3,895 | 3,965 | 3,885 | 3,915 | +65 | +1.7% | 1,136,000 |
| 2017/03/27 | 3,830 | 3,885 | 3,830 | 3,850 | -35 | -0.9% | 856,200 |
| 2017/03/24 | 3,805 | 3,885 | 3,800 | 3,885 | +60 | +1.6% | 710,800 |
| 2017/03/23 | 3,820 | 3,835 | 3,795 | 3,825 | +5 | +0.1% | 674,900 |
| 2017/03/22 | 3,790 | 3,845 | 3,790 | 3,820 | -40 | -1% | 793,100 |
| 2017/03/21 | 3,830 | 3,875 | 3,810 | 3,860 | -10 | -0.3% | 677,100 |
| 2017/03/17 | 3,850 | 3,880 | 3,835 | 3,870 | -10 | -0.3% | 779,600 |
| 2017/03/16 | 3,860 | 3,905 | 3,850 | 3,880 | -20 | -0.5% | 596,800 |
| 2017/03/15 | 3,900 | 3,925 | 3,885 | 3,900 | -25 | -0.6% | 582,500 |
| 2017/03/14 | 3,910 | 3,945 | 3,885 | 3,925 | +15 | +0.4% | 843,100 |
| 2017/03/13 | 3,860 | 3,940 | 3,855 | 3,910 | +50 | +1.3% | 971,700 |
| 2017/03/10 | 3,800 | 3,895 | 3,800 | 3,860 | +95 | +2.5% | 1,676,900 |
| 2017/03/09 | 3,790 | 3,795 | 3,745 | 3,765 | ±0 | ±0% | 760,000 |
| 2017/03/08 | 3,800 | 3,810 | 3,755 | 3,765 | -40 | -1.1% | 790,700 |
| 2017/03/07 | 3,825 | 3,840 | 3,790 | 3,805 | -25 | -0.7% | 909,000 |
| 2017/03/06 | 3,860 | 3,870 | 3,815 | 3,830 | +10 | +0.3% | 637,200 |
| 2017/03/03 | 3,880 | 3,920 | 3,800 | 3,820 | +25 | +0.7% | 1,356,400 |
| 2017/03/02 | 3,810 | 3,845 | 3,790 | 3,795 | +30 | +0.8% | 1,282,500 |
| 2017/03/01 | 3,750 | 3,785 | 3,700 | 3,765 | +20 | +0.5% | 1,107,800 |
| 2017/02/28 | 3,750 | 3,795 | 3,735 | 3,745 | +25 | +0.7% | 1,310,100 |
| 2017/02/27 | 3,725 | 3,745 | 3,675 | 3,720 | -25 | -0.7% | 1,381,600 |
| 2017/02/24 | 3,840 | 3,850 | 3,730 | 3,745 | -155 | -4% | 1,666,600 |
1951～
2000
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
