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 |
|---|---|---|---|---|---|---|---|
| 2015/10/09 | 3,560 | 3,635 | 3,540 | 3,635 | +100 | +2.8% | 2,530,100 |
| 2015/10/08 | 3,655 | 3,660 | 3,525 | 3,535 | -90 | -2.5% | 2,003,700 |
| 2015/10/07 | 3,705 | 3,710 | 3,565 | 3,625 | -100 | -2.7% | 1,317,000 |
| 2015/10/06 | 3,750 | 3,790 | 3,670 | 3,725 | +45 | +1.2% | 1,274,500 |
| 2015/10/05 | 3,640 | 3,710 | 3,535 | 3,680 | +40 | +1.1% | 1,655,900 |
| 2015/10/02 | 3,685 | 3,705 | 3,605 | 3,640 | -70 | -1.9% | 914,200 |
| 2015/10/01 | 3,765 | 3,765 | 3,595 | 3,710 | +45 | +1.2% | 1,500,200 |
| 2015/09/30 | 3,620 | 3,680 | 3,580 | 3,665 | +70 | +1.9% | 1,357,500 |
| 2015/09/29 | 3,750 | 3,750 | 3,580 | 3,595 | -220 | -5.8% | 1,712,100 |
| 2015/09/28 | 3,850 | 3,870 | 3,760 | 3,815 | -100 | -2.6% | 1,339,900 |
| 2015/09/25 | 3,870 | 3,920 | 3,805 | 3,915 | +80 | +2.1% | 1,177,500 |
| 2015/09/24 | 3,850 | 3,970 | 3,820 | 3,835 | -65 | -1.7% | 1,231,900 |
| 2015/09/18 | 3,985 | 4,015 | 3,900 | 3,900 | -80 | -2% | 1,511,200 |
| 2015/09/17 | 4,055 | 4,065 | 3,955 | 3,980 | -35 | -0.9% | 1,194,600 |
| 2015/09/16 | 4,145 | 4,145 | 3,980 | 4,015 | -90 | -2.2% | 1,290,000 |
| 2015/09/15 | 4,205 | 4,205 | 4,095 | 4,105 | -50 | -1.2% | 1,372,500 |
| 2015/09/14 | 4,245 | 4,305 | 4,155 | 4,155 | -105 | -2.5% | 903,400 |
| 2015/09/11 | 4,190 | 4,315 | 4,160 | 4,260 | +105 | +2.5% | 2,807,100 |
| 2015/09/10 | 4,175 | 4,210 | 4,100 | 4,155 | -185 | -4.3% | 900,900 |
| 2015/09/09 | 4,095 | 4,340 | 4,070 | 4,340 | +370 | +9.3% | 1,529,300 |
| 2015/09/08 | 4,265 | 4,265 | 3,950 | 3,970 | -265 | -6.3% | 1,330,700 |
| 2015/09/07 | 4,285 | 4,285 | 4,175 | 4,235 | -65 | -1.5% | 1,224,900 |
| 2015/09/04 | 4,310 | 4,335 | 4,120 | 4,300 | +5 | +0.1% | 1,722,200 |
| 2015/09/03 | 4,360 | 4,480 | 4,270 | 4,295 | -55 | -1.3% | 1,492,600 |
| 2015/09/02 | 4,210 | 4,465 | 4,205 | 4,350 | +55 | +1.3% | 1,649,000 |
| 2015/09/01 | 4,495 | 4,510 | 4,295 | 4,295 | -240 | -5.3% | 931,700 |
| 2015/08/31 | 4,540 | 4,560 | 4,455 | 4,535 | -75 | -1.6% | 1,068,100 |
| 2015/08/28 | 4,650 | 4,675 | 4,545 | 4,610 | +90 | +2% | 908,000 |
| 2015/08/27 | 4,485 | 4,590 | 4,470 | 4,520 | +100 | +2.3% | 1,078,400 |
| 2015/08/26 | 4,245 | 4,430 | 4,230 | 4,420 | +110 | +2.6% | 1,498,800 |
| 2015/08/25 | 4,380 | 4,540 | 4,280 | 4,310 | -140 | -3.1% | 1,855,100 |
| 2015/08/24 | 4,575 | 4,630 | 4,440 | 4,450 | -245 | -5.2% | 1,524,400 |
| 2015/08/21 | 4,785 | 4,795 | 4,680 | 4,695 | -155 | -3.2% | 778,500 |
| 2015/08/20 | 4,940 | 4,975 | 4,835 | 4,850 | -90 | -1.8% | 686,800 |
| 2015/08/19 | 5,020 | 5,070 | 4,930 | 4,940 | -80 | -1.6% | 665,200 |
| 2015/08/18 | 5,060 | 5,090 | 4,965 | 5,020 | -10 | -0.2% | 561,200 |
| 2015/08/17 | 4,990 | 5,080 | 4,965 | 5,030 | +80 | +1.6% | 951,000 |
| 2015/08/14 | 4,970 | 5,000 | 4,900 | 4,950 | -35 | -0.7% | 914,800 |
| 2015/08/13 | 4,840 | 5,030 | 4,820 | 4,985 | +240 | +5.1% | 1,663,900 |
| 2015/08/12 | 4,835 | 4,885 | 4,720 | 4,745 | -110 | -2.3% | 1,087,100 |
| 2015/08/11 | 4,835 | 4,870 | 4,730 | 4,855 | -20 | -0.4% | 1,137,700 |
| 2015/08/10 | 4,795 | 4,950 | 4,785 | 4,875 | +100 | +2.1% | 1,003,500 |
| 2015/08/07 | 4,835 | 4,855 | 4,725 | 4,775 | -130 | -2.7% | 1,291,300 |
| 2015/08/06 | 4,895 | 5,030 | 4,875 | 4,905 | +5 | +0.1% | 1,760,500 |
| 2015/08/05 | 4,750 | 4,965 | 4,670 | 4,900 | +265 | +5.7% | 2,066,400 |
| 2015/08/04 | 4,530 | 4,675 | 4,530 | 4,635 | +55 | +1.2% | 992,800 |
| 2015/08/03 | 4,515 | 4,595 | 4,510 | 4,580 | +70 | +1.6% | 674,300 |
| 2015/07/31 | 4,560 | 4,565 | 4,500 | 4,510 | -50 | -1.1% | 794,700 |
| 2015/07/30 | 4,565 | 4,585 | 4,530 | 4,560 | +35 | +0.8% | 1,068,200 |
| 2015/07/29 | 4,530 | 4,565 | 4,480 | 4,525 | +45 | +1% | 693,900 |
2401～
2450
件表示中 / 3757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 | 738,200円 | +1.7% | +5.0% | 3.39% | 29.64倍 | 6.12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 | 360,100円 | +6.0% | +4.0% | 2.17% | 22.22倍 | 4.11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 | 422,300円 | -1.1% | +75.3% | 4.74% | 29.25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 |
| 大塚ＨＤ | 763,200円 | +2.2% | +28.0% | 1.83% | 12.21倍 | 1.48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 | 160,100円 | +0.9% | +380.2% | 4.87% | 22.06倍 | 1.90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
