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 |
|---|---|---|---|---|---|---|---|
| 2014/11/25 | 3,275 | 3,280 | 3,210 | 3,225 | -50 | -1.5% | 2,675,300 |
| 2014/11/21 | 3,285 | 3,300 | 3,250 | 3,275 | -25 | -0.8% | 964,400 |
| 2014/11/20 | 3,325 | 3,330 | 3,290 | 3,300 | -10 | -0.3% | 731,200 |
| 2014/11/19 | 3,340 | 3,375 | 3,305 | 3,310 | -30 | -0.9% | 1,078,500 |
| 2014/11/18 | 3,315 | 3,360 | 3,310 | 3,340 | +90 | +2.8% | 968,300 |
| 2014/11/17 | 3,375 | 3,380 | 3,230 | 3,250 | -140 | -4.1% | 1,729,200 |
| 2014/11/14 | 3,480 | 3,480 | 3,345 | 3,390 | -55 | -1.6% | 2,280,000 |
| 2014/11/13 | 3,450 | 3,470 | 3,405 | 3,445 | -5 | -0.1% | 977,300 |
| 2014/11/12 | 3,455 | 3,500 | 3,440 | 3,450 | +10 | +0.3% | 1,168,900 |
| 2014/11/11 | 3,365 | 3,455 | 3,355 | 3,440 | +65 | +1.9% | 1,115,700 |
| 2014/11/10 | 3,390 | 3,410 | 3,360 | 3,375 | -45 | -1.3% | 937,900 |
| 2014/11/07 | 3,440 | 3,445 | 3,400 | 3,420 | +30 | +0.9% | 1,300,900 |
| 2014/11/06 | 3,455 | 3,475 | 3,375 | 3,390 | -80 | -2.3% | 1,490,700 |
| 2014/11/05 | 3,425 | 3,485 | 3,405 | 3,470 | +45 | +1.3% | 1,638,100 |
| 2014/11/04 | 3,490 | 3,495 | 3,415 | 3,425 | +10 | +0.3% | 1,807,000 |
| 2014/10/31 | 3,300 | 3,450 | 3,300 | 3,415 | +155 | +4.8% | 2,858,900 |
| 2014/10/30 | 3,245 | 3,290 | 3,230 | 3,260 | +40 | +1.2% | 1,042,600 |
| 2014/10/29 | 3,215 | 3,225 | 3,150 | 3,220 | +5 | +0.2% | 957,000 |
| 2014/10/28 | 3,250 | 3,255 | 3,205 | 3,215 | -5 | -0.2% | 840,500 |
| 2014/10/27 | 3,300 | 3,310 | 3,175 | 3,220 | -40 | -1.2% | 846,900 |
| 2014/10/24 | 3,255 | 3,265 | 3,210 | 3,260 | +70 | +2.2% | 799,000 |
| 2014/10/23 | 3,145 | 3,200 | 3,135 | 3,190 | +10 | +0.3% | 997,700 |
| 2014/10/22 | 3,090 | 3,180 | 3,085 | 3,180 | +125 | +4.1% | 1,423,900 |
| 2014/10/21 | 3,125 | 3,160 | 3,055 | 3,055 | -95 | -3% | 1,351,500 |
| 2014/10/20 | 3,080 | 3,170 | 3,080 | 3,150 | +150 | +5% | 1,443,300 |
| 2014/10/17 | 3,190 | 3,190 | 2,999 | 3,000 | -160 | -5.1% | 2,258,700 |
| 2014/10/16 | 3,115 | 3,195 | 3,110 | 3,160 | -40 | -1.3% | 1,448,900 |
| 2014/10/15 | 3,240 | 3,260 | 3,185 | 3,200 | -40 | -1.2% | 1,230,300 |
| 2014/10/14 | 3,220 | 3,275 | 3,200 | 3,240 | -55 | -1.7% | 1,656,800 |
| 2014/10/10 | 3,295 | 3,340 | 3,285 | 3,295 | -5 | -0.2% | 2,094,800 |
| 2014/10/09 | 3,330 | 3,375 | 3,290 | 3,300 | -10 | -0.3% | 1,890,500 |
| 2014/10/08 | 3,250 | 3,320 | 3,235 | 3,310 | +75 | +2.3% | 2,140,900 |
| 2014/10/07 | 3,260 | 3,295 | 3,225 | 3,235 | -30 | -0.9% | 2,073,200 |
| 2014/10/06 | 3,180 | 3,290 | 3,165 | 3,265 | +130 | +4.1% | 2,186,000 |
| 2014/10/03 | 3,080 | 3,135 | 3,045 | 3,135 | +25 | +0.8% | 2,311,200 |
| 2014/10/02 | 3,165 | 3,195 | 3,100 | 3,110 | -30 | -1% | 2,406,400 |
| 2014/10/01 | 3,210 | 3,210 | 3,135 | 3,140 | -35 | -1.1% | 2,289,300 |
| 2014/09/30 | 3,210 | 3,210 | 3,150 | 3,175 | -30 | -0.9% | 1,794,600 |
| 2014/09/29 | 3,190 | 3,225 | 3,155 | 3,205 | +15 | +0.5% | 1,553,700 |
| 2014/09/26 | 3,110 | 3,210 | 3,110 | 3,190 | +55 | +1.8% | 1,620,800 |
| 2014/09/25 | 3,165 | 3,170 | 3,125 | 3,135 | +15 | +0.5% | 1,176,200 |
| 2014/09/24 | 3,170 | 3,185 | 3,120 | 3,120 | -45 | -1.4% | 1,277,800 |
| 2014/09/22 | 3,200 | 3,200 | 3,160 | 3,165 | -55 | -1.7% | 863,800 |
| 2014/09/19 | 3,195 | 3,245 | 3,185 | 3,220 | +35 | +1.1% | 1,121,200 |
| 2014/09/18 | 3,220 | 3,220 | 3,185 | 3,185 | -15 | -0.5% | 993,200 |
| 2014/09/17 | 3,205 | 3,245 | 3,190 | 3,200 | +10 | +0.3% | 815,100 |
| 2014/09/16 | 3,225 | 3,225 | 3,175 | 3,190 | -25 | -0.8% | 1,086,900 |
| 2014/09/12 | 3,225 | 3,240 | 3,200 | 3,215 | -5 | -0.2% | 2,524,500 |
| 2014/09/11 | 3,195 | 3,230 | 3,180 | 3,220 | +70 | +2.2% | 1,150,800 |
| 2014/09/10 | 3,100 | 3,170 | 3,100 | 3,150 | +30 | +1% | 1,208,500 |
2551～
2600
件表示中 / 3693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 | 847,000円 | +1.7% | +5.0% | 2.95% | 34.00倍 | 7.33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 | 431,600円 | +7.7% | +206.9% | 4.54% | 57.72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 | 358,300円 | +6.0% | +4.0% | 2.18% | 22.24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 |
| 大塚ＨＤ | 741,400円 | +2.2% | +10.2% | 1.62% | 14.24倍 | 1.43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 | 143,100円 | +0.9% | +380.2% | 5.45% | 19.70倍 | 1.69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
