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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 3,325 | 3,360 | 3,125 | 3,200 | -160 | -4.8% | 2,248,700 |
| 2016/02/16 | 3,355 | 3,415 | 3,320 | 3,360 | -40 | -1.2% | 1,395,500 |
| 2016/02/15 | 3,250 | 3,435 | 3,235 | 3,400 | +220 | +6.9% | 1,663,500 |
| 2016/02/12 | 3,185 | 3,265 | 3,110 | 3,180 | -115 | -3.5% | 3,119,300 |
| 2016/02/10 | 3,405 | 3,435 | 3,245 | 3,295 | -130 | -3.8% | 2,054,400 |
| 2016/02/09 | 3,490 | 3,555 | 3,415 | 3,425 | -200 | -5.5% | 1,786,400 |
| 2016/02/08 | 3,540 | 3,645 | 3,520 | 3,625 | +40 | +1.1% | 939,800 |
| 2016/02/05 | 3,550 | 3,650 | 3,505 | 3,585 | -50 | -1.4% | 1,783,200 |
| 2016/02/04 | 3,665 | 3,695 | 3,625 | 3,635 | -100 | -2.7% | 2,182,000 |
| 2016/02/03 | 3,580 | 3,815 | 3,575 | 3,735 | +105 | +2.9% | 3,268,300 |
| 2016/02/02 | 3,510 | 3,650 | 3,485 | 3,630 | +135 | +3.9% | 2,033,100 |
| 2016/02/01 | 3,615 | 3,655 | 3,415 | 3,495 | -160 | -4.4% | 2,722,300 |
| 2016/01/29 | 3,720 | 3,930 | 3,535 | 3,655 | -155 | -4.1% | 4,410,500 |
| 2016/01/28 | 3,765 | 3,840 | 3,735 | 3,810 | +15 | +0.4% | 865,700 |
| 2016/01/27 | 3,760 | 3,815 | 3,740 | 3,795 | +80 | +2.2% | 1,013,200 |
| 2016/01/26 | 3,675 | 3,740 | 3,675 | 3,715 | -30 | -0.8% | 970,100 |
| 2016/01/25 | 3,750 | 3,800 | 3,690 | 3,745 | +35 | +0.9% | 1,034,300 |
| 2016/01/22 | 3,605 | 3,725 | 3,565 | 3,710 | +175 | +5% | 1,591,100 |
| 2016/01/21 | 3,655 | 3,710 | 3,530 | 3,535 | -115 | -3.2% | 1,587,900 |
| 2016/01/20 | 3,760 | 3,795 | 3,640 | 3,650 | -110 | -2.9% | 1,433,500 |
| 2016/01/19 | 3,775 | 3,805 | 3,720 | 3,760 | ±0 | ±0% | 833,400 |
| 2016/01/18 | 3,710 | 3,775 | 3,700 | 3,760 | -45 | -1.2% | 858,700 |
| 2016/01/15 | 3,875 | 3,895 | 3,775 | 3,805 | ±0 | ±0% | 1,194,300 |
| 2016/01/14 | 3,865 | 3,880 | 3,730 | 3,805 | -95 | -2.4% | 1,504,100 |
| 2016/01/13 | 3,885 | 3,925 | 3,825 | 3,900 | +15 | +0.4% | 1,653,500 |
| 2016/01/12 | 3,950 | 4,000 | 3,865 | 3,885 | -125 | -3.1% | 1,349,800 |
| 2016/01/08 | 4,000 | 4,110 | 3,955 | 4,010 | -45 | -1.1% | 1,691,300 |
| 2016/01/07 | 4,055 | 4,135 | 4,005 | 4,055 | +5 | +0.1% | 1,310,500 |
| 2016/01/06 | 4,030 | 4,100 | 3,990 | 4,050 | +20 | +0.5% | 1,207,100 |
| 2016/01/05 | 4,045 | 4,080 | 3,985 | 4,030 | -45 | -1.1% | 1,171,500 |
| 2016/01/04 | 4,170 | 4,200 | 4,060 | 4,075 | -165 | -3.9% | 1,225,500 |
| 2015/12/30 | 4,250 | 4,280 | 4,190 | 4,240 | ±0 | ±0% | 667,000 |
| 2015/12/29 | 4,130 | 4,260 | 4,120 | 4,240 | +55 | +1.3% | 1,121,800 |
| 2015/12/28 | 4,170 | 4,255 | 4,115 | 4,185 | -50 | -1.2% | 1,195,300 |
| 2015/12/25 | 4,275 | 4,275 | 4,200 | 4,235 | -75 | -1.7% | 1,111,900 |
| 2015/12/24 | 4,420 | 4,420 | 4,300 | 4,310 | -45 | -1% | 938,600 |
| 2015/12/22 | 4,430 | 4,430 | 4,350 | 4,355 | -105 | -2.4% | 1,223,200 |
| 2015/12/21 | 4,440 | 4,480 | 4,375 | 4,460 | +5 | +0.1% | 1,218,000 |
| 2015/12/18 | 4,475 | 4,685 | 4,430 | 4,455 | +10 | +0.2% | 2,087,000 |
| 2015/12/17 | 4,385 | 4,490 | 4,355 | 4,445 | +170 | +4% | 1,335,800 |
| 2015/12/16 | 4,245 | 4,280 | 4,215 | 4,275 | +70 | +1.7% | 811,000 |
| 2015/12/15 | 4,260 | 4,305 | 4,205 | 4,205 | -45 | -1.1% | 687,200 |
| 2015/12/14 | 4,175 | 4,260 | 4,160 | 4,250 | ±0 | ±0% | 950,200 |
| 2015/12/11 | 4,165 | 4,280 | 4,160 | 4,250 | +110 | +2.7% | 2,147,600 |
| 2015/12/10 | 4,100 | 4,165 | 4,080 | 4,140 | -30 | -0.7% | 764,500 |
| 2015/12/09 | 4,220 | 4,250 | 4,150 | 4,170 | -80 | -1.9% | 793,900 |
| 2015/12/08 | 4,325 | 4,345 | 4,240 | 4,250 | -70 | -1.6% | 747,300 |
| 2015/12/07 | 4,310 | 4,345 | 4,305 | 4,320 | +105 | +2.5% | 744,000 |
| 2015/12/04 | 4,250 | 4,300 | 4,195 | 4,215 | -140 | -3.2% | 1,284,500 |
| 2015/12/03 | 4,380 | 4,395 | 4,350 | 4,355 | -35 | -0.8% | 844,000 |
2251～
2300
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
