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 |
|---|---|---|---|---|---|---|---|
| 2016/09/27 | 3,640 | 3,680 | 3,595 | 3,680 | +25 | +0.7% | 1,042,300 |
| 2016/09/26 | 3,650 | 3,710 | 3,645 | 3,655 | +5 | +0.1% | 1,217,700 |
| 2016/09/23 | 3,645 | 3,675 | 3,605 | 3,650 | +45 | +1.2% | 1,475,100 |
| 2016/09/21 | 3,470 | 3,605 | 3,465 | 3,605 | +120 | +3.4% | 1,154,900 |
| 2016/09/20 | 3,425 | 3,495 | 3,425 | 3,485 | -5 | -0.1% | 1,221,200 |
| 2016/09/16 | 3,425 | 3,495 | 3,415 | 3,490 | +80 | +2.3% | 793,400 |
| 2016/09/15 | 3,395 | 3,425 | 3,390 | 3,410 | -10 | -0.3% | 797,700 |
| 2016/09/14 | 3,450 | 3,465 | 3,410 | 3,420 | -45 | -1.3% | 1,032,000 |
| 2016/09/13 | 3,475 | 3,495 | 3,440 | 3,465 | +40 | +1.2% | 701,900 |
| 2016/09/12 | 3,440 | 3,455 | 3,410 | 3,425 | ±0 | ±0% | 656,300 |
| 2016/09/09 | 3,470 | 3,495 | 3,400 | 3,425 | -5 | -0.1% | 1,211,300 |
| 2016/09/08 | 3,410 | 3,440 | 3,390 | 3,430 | +20 | +0.6% | 840,900 |
| 2016/09/07 | 3,385 | 3,420 | 3,355 | 3,410 | ±0 | ±0% | 933,200 |
| 2016/09/06 | 3,430 | 3,460 | 3,400 | 3,410 | -45 | -1.3% | 1,024,100 |
| 2016/09/05 | 3,445 | 3,475 | 3,420 | 3,455 | +60 | +1.8% | 1,357,100 |
| 2016/09/02 | 3,335 | 3,435 | 3,320 | 3,395 | +120 | +3.7% | 1,970,300 |
| 2016/09/01 | 3,230 | 3,280 | 3,205 | 3,275 | +30 | +0.9% | 1,218,600 |
| 2016/08/31 | 3,215 | 3,250 | 3,200 | 3,245 | +50 | +1.6% | 1,178,000 |
| 2016/08/30 | 3,205 | 3,230 | 3,180 | 3,195 | -25 | -0.8% | 1,159,900 |
| 2016/08/29 | 3,295 | 3,295 | 3,205 | 3,220 | -15 | -0.5% | 1,378,200 |
| 2016/08/26 | 3,315 | 3,330 | 3,225 | 3,235 | -135 | -4% | 2,525,500 |
| 2016/08/25 | 3,310 | 3,460 | 3,280 | 3,370 | +20 | +0.6% | 2,611,600 |
| 2016/08/24 | 3,315 | 3,365 | 3,310 | 3,350 | +15 | +0.4% | 961,400 |
| 2016/08/23 | 3,265 | 3,380 | 3,260 | 3,335 | +65 | +2% | 1,224,100 |
| 2016/08/22 | 3,280 | 3,310 | 3,245 | 3,270 | +5 | +0.2% | 1,036,600 |
| 2016/08/19 | 3,340 | 3,355 | 3,190 | 3,265 | -110 | -3.3% | 1,981,200 |
| 2016/08/18 | 3,440 | 3,460 | 3,375 | 3,375 | -100 | -2.9% | 1,183,700 |
| 2016/08/17 | 3,490 | 3,500 | 3,445 | 3,475 | -25 | -0.7% | 891,400 |
| 2016/08/16 | 3,560 | 3,560 | 3,500 | 3,500 | -50 | -1.4% | 969,500 |
| 2016/08/15 | 3,600 | 3,620 | 3,520 | 3,550 | -130 | -3.5% | 760,000 |
| 2016/08/12 | 3,650 | 3,680 | 3,610 | 3,680 | +80 | +2.2% | 957,800 |
| 2016/08/10 | 3,600 | 3,625 | 3,560 | 3,600 | +5 | +0.1% | 742,400 |
| 2016/08/09 | 3,600 | 3,630 | 3,560 | 3,595 | -15 | -0.4% | 630,200 |
| 2016/08/08 | 3,615 | 3,625 | 3,555 | 3,610 | +65 | +1.8% | 765,100 |
| 2016/08/05 | 3,615 | 3,660 | 3,515 | 3,545 | -115 | -3.1% | 1,192,800 |
| 2016/08/04 | 3,700 | 3,720 | 3,610 | 3,660 | -50 | -1.3% | 1,101,100 |
| 2016/08/03 | 3,655 | 3,745 | 3,655 | 3,710 | -70 | -1.9% | 1,110,500 |
| 2016/08/02 | 3,815 | 3,855 | 3,780 | 3,780 | -80 | -2.1% | 874,100 |
| 2016/08/01 | 3,825 | 3,895 | 3,810 | 3,860 | -5 | -0.1% | 868,700 |
| 2016/07/29 | 3,810 | 3,895 | 3,775 | 3,865 | ±0 | ±0% | 1,356,200 |
| 2016/07/28 | 3,960 | 3,970 | 3,835 | 3,865 | -65 | -1.7% | 815,600 |
| 2016/07/27 | 3,950 | 4,000 | 3,930 | 3,930 | +45 | +1.2% | 1,640,000 |
| 2016/07/26 | 3,855 | 3,895 | 3,830 | 3,885 | -10 | -0.3% | 879,800 |
| 2016/07/25 | 3,980 | 3,980 | 3,880 | 3,895 | -5 | -0.1% | 1,022,200 |
| 2016/07/22 | 3,790 | 3,900 | 3,780 | 3,900 | +180 | +4.8% | 1,450,600 |
| 2016/07/21 | 3,815 | 3,825 | 3,695 | 3,720 | -45 | -1.2% | 851,300 |
| 2016/07/20 | 3,800 | 3,825 | 3,730 | 3,765 | -65 | -1.7% | 1,127,500 |
| 2016/07/19 | 3,835 | 3,850 | 3,775 | 3,830 | +30 | +0.8% | 1,517,300 |
| 2016/07/15 | 3,860 | 3,880 | 3,790 | 3,800 | -75 | -1.9% | 1,176,600 |
| 2016/07/14 | 3,795 | 3,880 | 3,780 | 3,875 | +75 | +2% | 960,800 |
2101～
2150
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
