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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 3,910 | 3,910 | 3,785 | 3,800 | -40 | -1% | 955,400 |
| 2016/07/12 | 3,835 | 3,890 | 3,825 | 3,840 | +40 | +1.1% | 882,300 |
| 2016/07/11 | 3,750 | 3,835 | 3,750 | 3,800 | +120 | +3.3% | 764,600 |
| 2016/07/08 | 3,755 | 3,810 | 3,675 | 3,680 | -35 | -0.9% | 1,444,900 |
| 2016/07/07 | 3,725 | 3,750 | 3,690 | 3,715 | +50 | +1.4% | 843,600 |
| 2016/07/06 | 3,660 | 3,705 | 3,615 | 3,665 | -30 | -0.8% | 1,061,300 |
| 2016/07/05 | 3,705 | 3,725 | 3,660 | 3,695 | -55 | -1.5% | 675,000 |
| 2016/07/04 | 3,700 | 3,780 | 3,685 | 3,750 | +20 | +0.5% | 980,400 |
| 2016/07/01 | 3,665 | 3,745 | 3,665 | 3,730 | +95 | +2.6% | 1,019,000 |
| 2016/06/30 | 3,640 | 3,670 | 3,575 | 3,635 | +25 | +0.7% | 1,351,600 |
| 2016/06/29 | 3,645 | 3,665 | 3,575 | 3,610 | ±0 | ±0% | 1,237,000 |
| 2016/06/28 | 3,455 | 3,645 | 3,415 | 3,610 | +65 | +1.8% | 1,133,600 |
| 2016/06/27 | 3,420 | 3,555 | 3,410 | 3,545 | +205 | +6.1% | 1,516,200 |
| 2016/06/24 | 3,645 | 3,670 | 3,295 | 3,340 | -290 | -8% | 1,705,300 |
| 2016/06/23 | 3,635 | 3,700 | 3,590 | 3,630 | +15 | +0.4% | 815,400 |
| 2016/06/22 | 3,630 | 3,650 | 3,575 | 3,615 | -30 | -0.8% | 688,100 |
| 2016/06/21 | 3,535 | 3,660 | 3,510 | 3,645 | +100 | +2.8% | 1,117,700 |
| 2016/06/20 | 3,590 | 3,610 | 3,525 | 3,545 | -20 | -0.6% | 1,575,700 |
| 2016/06/17 | 3,625 | 3,650 | 3,560 | 3,565 | +5 | +0.1% | 2,432,500 |
| 2016/06/16 | 3,640 | 3,665 | 3,540 | 3,560 | -105 | -2.9% | 1,021,800 |
| 2016/06/15 | 3,650 | 3,675 | 3,630 | 3,665 | -5 | -0.1% | 740,000 |
| 2016/06/14 | 3,740 | 3,740 | 3,630 | 3,670 | -50 | -1.3% | 904,700 |
| 2016/06/13 | 3,790 | 3,805 | 3,700 | 3,720 | -95 | -2.5% | 752,700 |
| 2016/06/10 | 3,850 | 3,850 | 3,785 | 3,815 | -30 | -0.8% | 1,677,000 |
| 2016/06/09 | 3,830 | 3,855 | 3,800 | 3,845 | -15 | -0.4% | 735,600 |
| 2016/06/08 | 3,810 | 3,865 | 3,775 | 3,860 | +65 | +1.7% | 880,300 |
| 2016/06/07 | 3,785 | 3,810 | 3,750 | 3,795 | +10 | +0.3% | 780,900 |
| 2016/06/06 | 3,710 | 3,795 | 3,685 | 3,785 | +40 | +1.1% | 723,700 |
| 2016/06/03 | 3,765 | 3,790 | 3,700 | 3,745 | -10 | -0.3% | 811,800 |
| 2016/06/02 | 3,795 | 3,855 | 3,710 | 3,755 | -75 | -2% | 992,700 |
| 2016/06/01 | 3,865 | 3,885 | 3,805 | 3,830 | -65 | -1.7% | 739,900 |
| 2016/05/31 | 3,890 | 3,905 | 3,860 | 3,895 | -25 | -0.6% | 1,011,400 |
| 2016/05/30 | 3,875 | 3,920 | 3,850 | 3,920 | +100 | +2.6% | 730,700 |
| 2016/05/27 | 3,860 | 3,870 | 3,820 | 3,820 | -25 | -0.7% | 519,100 |
| 2016/05/26 | 3,850 | 3,875 | 3,810 | 3,845 | +65 | +1.7% | 645,700 |
| 2016/05/25 | 3,845 | 3,850 | 3,775 | 3,780 | -10 | -0.3% | 651,500 |
| 2016/05/24 | 3,815 | 3,820 | 3,775 | 3,790 | -35 | -0.9% | 894,500 |
| 2016/05/23 | 3,835 | 3,850 | 3,800 | 3,825 | -30 | -0.8% | 750,300 |
| 2016/05/20 | 3,795 | 3,875 | 3,790 | 3,855 | +45 | +1.2% | 1,167,000 |
| 2016/05/19 | 3,810 | 3,860 | 3,750 | 3,810 | +90 | +2.4% | 1,032,100 |
| 2016/05/18 | 3,670 | 3,755 | 3,670 | 3,720 | ±0 | ±0% | 1,136,200 |
| 2016/05/17 | 3,690 | 3,720 | 3,665 | 3,720 | +70 | +1.9% | 703,200 |
| 2016/05/16 | 3,665 | 3,690 | 3,635 | 3,650 | ±0 | ±0% | 668,600 |
| 2016/05/13 | 3,720 | 3,740 | 3,635 | 3,650 | -15 | -0.4% | 1,286,900 |
| 2016/05/12 | 3,630 | 3,680 | 3,630 | 3,665 | -35 | -0.9% | 905,900 |
| 2016/05/11 | 3,700 | 3,710 | 3,640 | 3,700 | +20 | +0.5% | 731,400 |
| 2016/05/10 | 3,640 | 3,695 | 3,620 | 3,680 | +90 | +2.5% | 927,700 |
| 2016/05/09 | 3,655 | 3,675 | 3,585 | 3,590 | -40 | -1.1% | 875,400 |
| 2016/05/06 | 3,635 | 3,685 | 3,605 | 3,630 | -5 | -0.1% | 865,100 |
| 2016/05/02 | 3,630 | 3,675 | 3,600 | 3,635 | -125 | -3.3% | 986,100 |
2151～
2200
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
