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 |
|---|---|---|---|---|---|---|---|
| 2014/09/10 | 3,100 | 3,170 | 3,100 | 3,150 | +30 | +1% | 1,208,500 |
| 2014/09/09 | 3,160 | 3,175 | 3,120 | 3,120 | -20 | -0.6% | 1,099,700 |
| 2014/09/08 | 3,170 | 3,185 | 3,125 | 3,140 | -20 | -0.6% | 910,400 |
| 2014/09/05 | 3,205 | 3,210 | 3,150 | 3,160 | +35 | +1.1% | 1,248,200 |
| 2014/09/04 | 3,150 | 3,165 | 3,125 | 3,125 | -30 | -1% | 900,300 |
| 2014/09/03 | 3,175 | 3,190 | 3,130 | 3,155 | -25 | -0.8% | 1,842,200 |
| 2014/09/02 | 3,280 | 3,280 | 3,165 | 3,180 | -95 | -2.9% | 2,303,400 |
| 2014/09/01 | 3,290 | 3,305 | 3,270 | 3,275 | -20 | -0.6% | 787,000 |
| 2014/08/29 | 3,325 | 3,345 | 3,265 | 3,295 | -35 | -1.1% | 1,733,500 |
| 2014/08/28 | 3,300 | 3,345 | 3,290 | 3,330 | +5 | +0.2% | 1,456,300 |
| 2014/08/27 | 3,300 | 3,335 | 3,275 | 3,325 | +5 | +0.2% | 1,429,600 |
| 2014/08/26 | 3,360 | 3,365 | 3,315 | 3,320 | -5 | -0.2% | 2,174,900 |
| 2014/08/25 | 3,345 | 3,385 | 3,310 | 3,325 | -335 | -9.2% | 6,310,300 |
| 2014/08/22 | 3,730 | 3,740 | 3,650 | 3,660 | -115 | -3% | 4,255,900 |
| 2014/08/21 | 3,705 | 3,780 | 3,670 | 3,775 | +95 | +2.6% | 4,367,400 |
| 2014/08/20 | 3,665 | 3,705 | 3,640 | 3,680 | -65 | -1.7% | 3,077,200 |
| 2014/08/19 | 3,750 | 3,765 | 3,625 | 3,745 | -80 | -2.1% | 9,510,800 |
| 2014/08/18 | 4,015 | 4,015 | 3,685 | 3,825 | +510 | +15.4% | 17,517,400 |
| 2014/08/15 | 3,290 | 3,345 | 3,290 | 3,315 | ±0 | ±0% | 811,600 |
| 2014/08/14 | 3,330 | 3,350 | 3,310 | 3,315 | +20 | +0.6% | 1,100,700 |
| 2014/08/13 | 3,315 | 3,355 | 3,265 | 3,295 | -40 | -1.2% | 1,076,700 |
| 2014/08/12 | 3,320 | 3,345 | 3,295 | 3,335 | +35 | +1.1% | 1,061,100 |
| 2014/08/11 | 3,370 | 3,395 | 3,295 | 3,300 | -45 | -1.3% | 2,040,500 |
| 2014/08/08 | 3,385 | 3,445 | 3,310 | 3,345 | -65 | -1.9% | 1,977,400 |
| 2014/08/07 | 3,325 | 3,415 | 3,315 | 3,410 | +70 | +2.1% | 1,644,500 |
| 2014/08/06 | 3,380 | 3,400 | 3,325 | 3,340 | -85 | -2.5% | 1,254,400 |
| 2014/08/05 | 3,475 | 3,480 | 3,410 | 3,425 | -20 | -0.6% | 795,400 |
| 2014/08/04 | 3,385 | 3,465 | 3,385 | 3,445 | +40 | +1.2% | 749,900 |
| 2014/08/01 | 3,395 | 3,435 | 3,390 | 3,405 | -55 | -1.6% | 1,119,300 |
| 2014/07/31 | 3,495 | 3,510 | 3,415 | 3,460 | -30 | -0.9% | 1,112,700 |
| 2014/07/30 | 3,375 | 3,495 | 3,360 | 3,490 | +140 | +4.2% | 1,802,800 |
| 2014/07/29 | 3,275 | 3,380 | 3,275 | 3,350 | +25 | +0.8% | 1,506,500 |
| 2014/07/28 | 3,250 | 3,340 | 3,250 | 3,325 | -25 | -0.7% | 2,222,600 |
| 2014/07/25 | 3,060 | 3,380 | 3,025 | 3,350 | +300 | +9.8% | 3,195,500 |
| 2014/07/24 | 3,020 | 3,065 | 2,986 | 3,050 | +40 | +1.3% | 1,451,400 |
| 2014/07/23 | 2,999 | 3,030 | 2,981 | 3,010 | +11 | +0.4% | 451,100 |
| 2014/07/22 | 2,993 | 3,020 | 2,972 | 2,999 | -6 | -0.2% | 815,400 |
| 2014/07/18 | 3,000 | 3,075 | 2,958 | 3,005 | +85 | +2.9% | 1,584,100 |
| 2014/07/17 | 2,932 | 2,939 | 2,901 | 2,920 | -12 | -0.4% | 452,600 |
| 2014/07/16 | 2,903 | 2,953 | 2,902 | 2,932 | +39 | +1.3% | 970,800 |
| 2014/07/15 | 2,840 | 2,918 | 2,825 | 2,893 | +47 | +1.7% | 1,289,000 |
| 2014/07/14 | 2,818 | 2,859 | 2,811 | 2,846 | ±0 | ±0% | 879,500 |
| 2014/07/11 | 2,808 | 2,867 | 2,797 | 2,846 | -1 | ±0% | 893,500 |
| 2014/07/10 | 2,860 | 2,884 | 2,847 | 2,847 | -11 | -0.4% | 463,200 |
| 2014/07/09 | 2,809 | 2,860 | 2,809 | 2,858 | +11 | +0.4% | 502,800 |
| 2014/07/08 | 2,831 | 2,871 | 2,811 | 2,847 | +9 | +0.3% | 736,100 |
| 2014/07/07 | 2,867 | 2,873 | 2,837 | 2,838 | -23 | -0.8% | 688,100 |
| 2014/07/04 | 2,916 | 2,916 | 2,835 | 2,861 | -28 | -1% | 956,900 |
| 2014/07/03 | 2,921 | 2,921 | 2,876 | 2,889 | -22 | -0.8% | 682,500 |
| 2014/07/02 | 2,908 | 2,928 | 2,898 | 2,911 | +2 | +0.1% | 449,000 |
2601～
2650
件表示中 / 3694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 | 831,200円 | +1.7% | +5.0% | 3.01% | 33.36倍 | 7.19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 | 360,700円 | +6.0% | +4.0% | 2.16% | 22.39倍 | 4.14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 | 428,000円 | +7.7% | +206.9% | 4.58% | 57.24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 | 723,600円 | +2.2% | +10.2% | 1.66% | 13.90倍 | 1.40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 | 140,800円 | +0.9% | +380.2% | 5.54% | 19.39倍 | 1.67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
