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 |
|---|---|---|---|---|---|---|---|
| 2016/05/27 | 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 |
| 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 |
2251～
2300
件表示中 / 3759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 | 609,200円 | +1.7% | +5.0% | 4.10% | 24.45倍 | 5.05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 |
| 武 田 | 426,500円 | -1.1% | +75.3% | 4.69% | 29.54倍 | 0.97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 |
| 第一三共 | 355,000円 | +6.0% | +4.0% | 2.20% | 21.90倍 | 4.05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 |
| 大塚ＨＤ | 781,100円 | +2.2% | +28.0% | 1.79% | 12.50倍 | 1.52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 | 161,500円 | +0.9% | +380.2% | 4.83% | 22.25倍 | 1.91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
