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 |
|---|---|---|---|---|---|---|---|
| 2016/04/28 | 3,955 | 3,955 | 3,735 | 3,760 | -100 | -2.6% | 1,504,200 |
| 2016/04/27 | 3,980 | 3,990 | 3,840 | 3,860 | +10 | +0.3% | 1,917,600 |
| 2016/04/26 | 3,840 | 3,860 | 3,795 | 3,850 | +15 | +0.4% | 783,500 |
| 2016/04/25 | 3,990 | 3,995 | 3,795 | 3,835 | -25 | -0.6% | 1,490,900 |
| 2016/04/22 | 3,835 | 3,860 | 3,785 | 3,860 | +15 | +0.4% | 1,157,100 |
| 2016/04/21 | 3,830 | 3,850 | 3,800 | 3,845 | +110 | +2.9% | 1,707,000 |
| 2016/04/20 | 3,690 | 3,750 | 3,670 | 3,735 | +150 | +4.2% | 2,069,000 |
| 2016/04/19 | 3,650 | 3,695 | 3,540 | 3,585 | -10 | -0.3% | 2,073,000 |
| 2016/04/18 | 3,600 | 3,625 | 3,570 | 3,595 | -80 | -2.2% | 1,240,800 |
| 2016/04/15 | 3,600 | 3,715 | 3,600 | 3,675 | +65 | +1.8% | 1,295,700 |
| 2016/04/14 | 3,530 | 3,635 | 3,520 | 3,610 | +160 | +4.6% | 1,783,200 |
| 2016/04/13 | 3,395 | 3,465 | 3,370 | 3,450 | +85 | +2.5% | 930,000 |
| 2016/04/12 | 3,330 | 3,415 | 3,330 | 3,365 | ±0 | ±0% | 798,800 |
| 2016/04/11 | 3,395 | 3,405 | 3,325 | 3,365 | -50 | -1.5% | 1,053,800 |
| 2016/04/08 | 3,350 | 3,460 | 3,305 | 3,415 | +50 | +1.5% | 1,468,500 |
| 2016/04/07 | 3,280 | 3,380 | 3,245 | 3,365 | +85 | +2.6% | 1,312,600 |
| 2016/04/06 | 3,285 | 3,320 | 3,255 | 3,280 | +10 | +0.3% | 1,314,500 |
| 2016/04/05 | 3,305 | 3,355 | 3,255 | 3,270 | -20 | -0.6% | 1,464,800 |
| 2016/04/04 | 3,300 | 3,345 | 3,255 | 3,290 | -40 | -1.2% | 1,378,800 |
| 2016/04/01 | 3,485 | 3,495 | 3,315 | 3,330 | -155 | -4.4% | 1,450,600 |
| 2016/03/31 | 3,555 | 3,560 | 3,475 | 3,485 | -30 | -0.9% | 1,095,200 |
| 2016/03/30 | 3,535 | 3,565 | 3,515 | 3,515 | -10 | -0.3% | 807,700 |
| 2016/03/29 | 3,470 | 3,535 | 3,465 | 3,525 | +45 | +1.3% | 992,800 |
| 2016/03/28 | 3,440 | 3,490 | 3,430 | 3,480 | +75 | +2.2% | 996,800 |
| 2016/03/25 | 3,420 | 3,425 | 3,385 | 3,405 | +10 | +0.3% | 868,200 |
| 2016/03/24 | 3,385 | 3,410 | 3,360 | 3,395 | +20 | +0.6% | 1,366,100 |
| 2016/03/23 | 3,400 | 3,460 | 3,350 | 3,375 | -15 | -0.4% | 1,353,100 |
| 2016/03/22 | 3,415 | 3,435 | 3,360 | 3,390 | +45 | +1.3% | 1,468,700 |
| 2016/03/18 | 3,370 | 3,385 | 3,300 | 3,345 | -55 | -1.6% | 1,376,500 |
| 2016/03/17 | 3,410 | 3,435 | 3,380 | 3,400 | -10 | -0.3% | 1,193,000 |
| 2016/03/16 | 3,465 | 3,485 | 3,405 | 3,410 | -110 | -3.1% | 967,900 |
| 2016/03/15 | 3,540 | 3,550 | 3,510 | 3,520 | -15 | -0.4% | 889,800 |
| 2016/03/14 | 3,525 | 3,570 | 3,490 | 3,535 | +60 | +1.7% | 1,029,300 |
| 2016/03/11 | 3,470 | 3,505 | 3,435 | 3,475 | -30 | -0.9% | 3,304,100 |
| 2016/03/10 | 3,480 | 3,540 | 3,480 | 3,505 | +70 | +2% | 766,300 |
| 2016/03/09 | 3,435 | 3,465 | 3,400 | 3,435 | -10 | -0.3% | 1,147,400 |
| 2016/03/08 | 3,525 | 3,530 | 3,405 | 3,445 | -70 | -2% | 1,260,600 |
| 2016/03/07 | 3,565 | 3,580 | 3,495 | 3,515 | -60 | -1.7% | 1,182,800 |
| 2016/03/04 | 3,635 | 3,635 | 3,520 | 3,575 | -35 | -1% | 845,600 |
| 2016/03/03 | 3,515 | 3,635 | 3,495 | 3,610 | +40 | +1.1% | 1,249,000 |
| 2016/03/02 | 3,500 | 3,595 | 3,480 | 3,570 | +125 | +3.6% | 1,569,500 |
| 2016/03/01 | 3,350 | 3,470 | 3,350 | 3,445 | +95 | +2.8% | 1,501,300 |
| 2016/02/29 | 3,410 | 3,440 | 3,345 | 3,350 | -25 | -0.7% | 1,077,500 |
| 2016/02/26 | 3,345 | 3,435 | 3,345 | 3,375 | +55 | +1.7% | 1,212,700 |
| 2016/02/25 | 3,365 | 3,385 | 3,305 | 3,320 | -40 | -1.2% | 1,708,900 |
| 2016/02/24 | 3,320 | 3,405 | 3,300 | 3,360 | +20 | +0.6% | 1,297,300 |
| 2016/02/23 | 3,385 | 3,395 | 3,310 | 3,340 | -30 | -0.9% | 741,900 |
| 2016/02/22 | 3,305 | 3,415 | 3,290 | 3,370 | +50 | +1.5% | 846,100 |
| 2016/02/19 | 3,325 | 3,345 | 3,295 | 3,320 | ±0 | ±0% | 1,262,300 |
| 2016/02/18 | 3,275 | 3,375 | 3,275 | 3,320 | +120 | +3.8% | 1,552,000 |
2201～
2250
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
