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 |
|---|---|---|---|---|---|---|---|
| 2015/03/03 | 3,660 | 3,700 | 3,655 | 3,685 | +80 | +2.2% | 1,364,300 |
| 2015/03/02 | 3,625 | 3,660 | 3,590 | 3,605 | -40 | -1.1% | 742,100 |
| 2015/02/27 | 3,690 | 3,695 | 3,625 | 3,645 | +55 | +1.5% | 1,484,400 |
| 2015/02/26 | 3,525 | 3,605 | 3,525 | 3,590 | +30 | +0.8% | 956,700 |
| 2015/02/25 | 3,575 | 3,660 | 3,545 | 3,560 | +75 | +2.2% | 1,955,400 |
| 2015/02/24 | 3,530 | 3,530 | 3,455 | 3,485 | -50 | -1.4% | 1,257,800 |
| 2015/02/23 | 3,500 | 3,565 | 3,500 | 3,535 | +80 | +2.3% | 1,711,500 |
| 2015/02/20 | 3,485 | 3,495 | 3,440 | 3,455 | -30 | -0.9% | 879,200 |
| 2015/02/19 | 3,470 | 3,530 | 3,460 | 3,485 | +45 | +1.3% | 937,800 |
| 2015/02/18 | 3,410 | 3,460 | 3,355 | 3,440 | +30 | +0.9% | 1,246,300 |
| 2015/02/17 | 3,405 | 3,435 | 3,385 | 3,410 | -35 | -1% | 816,500 |
| 2015/02/16 | 3,480 | 3,495 | 3,400 | 3,445 | -55 | -1.6% | 796,400 |
| 2015/02/13 | 3,515 | 3,530 | 3,485 | 3,500 | -25 | -0.7% | 1,226,700 |
| 2015/02/12 | 3,510 | 3,560 | 3,490 | 3,525 | +80 | +2.3% | 1,426,000 |
| 2015/02/10 | 3,455 | 3,470 | 3,395 | 3,445 | -60 | -1.7% | 1,050,000 |
| 2015/02/09 | 3,500 | 3,505 | 3,450 | 3,505 | +15 | +0.4% | 990,500 |
| 2015/02/06 | 3,485 | 3,520 | 3,475 | 3,490 | +65 | +1.9% | 1,040,200 |
| 2015/02/05 | 3,440 | 3,465 | 3,405 | 3,425 | -50 | -1.4% | 1,092,600 |
| 2015/02/04 | 3,420 | 3,495 | 3,350 | 3,475 | +55 | +1.6% | 1,583,000 |
| 2015/02/03 | 3,505 | 3,520 | 3,395 | 3,420 | -115 | -3.3% | 1,719,000 |
| 2015/02/02 | 3,515 | 3,545 | 3,495 | 3,535 | +10 | +0.3% | 972,900 |
| 2015/01/30 | 3,420 | 3,585 | 3,420 | 3,525 | +120 | +3.5% | 2,857,700 |
| 2015/01/29 | 3,410 | 3,520 | 3,390 | 3,405 | +165 | +5.1% | 2,892,800 |
| 2015/01/28 | 3,165 | 3,245 | 3,135 | 3,240 | +75 | +2.4% | 1,296,200 |
| 2015/01/27 | 3,125 | 3,165 | 3,100 | 3,165 | +75 | +2.4% | 849,900 |
| 2015/01/26 | 3,080 | 3,105 | 3,045 | 3,090 | -25 | -0.8% | 689,600 |
| 2015/01/23 | 3,150 | 3,150 | 3,085 | 3,115 | -15 | -0.5% | 831,100 |
| 2015/01/22 | 3,135 | 3,140 | 3,075 | 3,130 | -20 | -0.6% | 1,338,600 |
| 2015/01/21 | 3,195 | 3,205 | 3,115 | 3,150 | -65 | -2% | 1,092,600 |
| 2015/01/20 | 3,125 | 3,220 | 3,110 | 3,215 | +90 | +2.9% | 932,900 |
| 2015/01/19 | 3,145 | 3,175 | 3,110 | 3,125 | -25 | -0.8% | 1,291,800 |
| 2015/01/16 | 3,100 | 3,160 | 3,055 | 3,150 | -80 | -2.5% | 4,146,500 |
| 2015/01/15 | 3,150 | 3,230 | 3,150 | 3,230 | +80 | +2.5% | 2,471,300 |
| 2015/01/14 | 3,145 | 3,185 | 3,130 | 3,150 | -25 | -0.8% | 1,738,900 |
| 2015/01/13 | 3,125 | 3,175 | 3,120 | 3,175 | +60 | +1.9% | 2,275,200 |
| 2015/01/09 | 3,070 | 3,130 | 3,065 | 3,115 | +105 | +3.5% | 2,879,500 |
| 2015/01/08 | 2,907 | 3,025 | 2,902 | 3,010 | +108 | +3.7% | 1,594,000 |
| 2015/01/07 | 2,862 | 2,931 | 2,862 | 2,902 | +15 | +0.5% | 1,287,600 |
| 2015/01/06 | 2,931 | 2,956 | 2,883 | 2,887 | -113 | -3.8% | 1,855,000 |
| 2015/01/05 | 2,950 | 3,015 | 2,922 | 3,000 | +36 | +1.2% | 919,700 |
| 2014/12/30 | 3,000 | 3,005 | 2,964 | 2,964 | -61 | -2% | 912,700 |
| 2014/12/29 | 3,070 | 3,070 | 2,978 | 3,025 | -25 | -0.8% | 721,500 |
| 2014/12/26 | 3,020 | 3,060 | 3,020 | 3,050 | ±0 | ±0% | 407,900 |
| 2014/12/25 | 3,050 | 3,060 | 3,040 | 3,050 | +5 | +0.2% | 530,800 |
| 2014/12/24 | 3,065 | 3,065 | 3,005 | 3,045 | +35 | +1.2% | 1,026,100 |
| 2014/12/22 | 3,080 | 3,085 | 3,000 | 3,010 | -140 | -4.4% | 2,232,300 |
| 2014/12/19 | 3,155 | 3,175 | 3,125 | 3,150 | +65 | +2.1% | 1,629,400 |
| 2014/12/18 | 3,110 | 3,135 | 3,060 | 3,085 | +25 | +0.8% | 1,468,400 |
| 2014/12/17 | 2,920 | 3,095 | 2,911 | 3,060 | +157 | +5.4% | 2,693,000 |
| 2014/12/16 | 2,930 | 2,955 | 2,897 | 2,903 | -51 | -1.7% | 2,239,400 |
2551～
2600
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 | 741,300円 | +1.7% | +5.0% | 3.37% | 29.76倍 | 6.15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 | 365,800円 | +6.0% | +4.0% | 2.13% | 22.57倍 | 4.17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 | 423,900円 | -1.1% | +75.3% | 4.72% | 29.36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 | 756,800円 | +2.2% | +28.0% | 1.85% | 12.11倍 | 1.47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 | 159,300円 | +0.9% | +380.2% | 4.90% | 21.95倍 | 1.89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
