武田薬品工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/03/13 | 5,621 | 5,711 | 5,621 | 5,673 | +8 | +0.1% | 4,109,300 |
| 2026/03/12 | 5,700 | 5,714 | 5,636 | 5,665 | -89 | -1.5% | 4,013,600 |
| 2026/03/11 | 5,723 | 5,801 | 5,710 | 5,754 | +37 | +0.6% | 3,073,900 |
| 2026/03/10 | 5,717 | 5,721 | 5,661 | 5,717 | +100 | +1.8% | 4,424,500 |
| 2026/03/09 | 5,517 | 5,648 | 5,509 | 5,617 | -70 | -1.2% | 5,182,700 |
| 2026/03/06 | 5,560 | 5,688 | 5,555 | 5,687 | +56 | +1% | 4,179,700 |
| 2026/03/05 | 5,708 | 5,727 | 5,616 | 5,631 | +23 | +0.4% | 4,650,300 |
| 2026/03/04 | 5,608 | 5,639 | 5,562 | 5,608 | -119 | -2.1% | 5,848,200 |
| 2026/03/03 | 5,744 | 5,790 | 5,681 | 5,727 | -67 | -1.2% | 4,834,800 |
| 2026/03/02 | 5,765 | 5,806 | 5,715 | 5,794 | -25 | -0.4% | 4,193,100 |
| 2026/02/27 | 5,725 | 5,832 | 5,716 | 5,819 | +88 | +1.5% | 6,683,400 |
| 2026/02/26 | 5,769 | 5,800 | 5,731 | 5,731 | -71 | -1.2% | 5,181,000 |
| 2026/02/25 | 5,844 | 5,848 | 5,736 | 5,802 | -16 | -0.3% | 4,863,700 |
| 2026/02/24 | 5,839 | 5,840 | 5,705 | 5,818 | +28 | +0.5% | 4,169,500 |
| 2026/02/20 | 5,800 | 5,806 | 5,755 | 5,790 | -25 | -0.4% | 4,349,100 |
| 2026/02/19 | 5,730 | 5,830 | 5,694 | 5,815 | +6 | +0.1% | 5,527,000 |
| 2026/02/18 | 5,611 | 5,809 | 5,607 | 5,809 | +252 | +4.5% | 7,302,600 |
| 2026/02/17 | 5,555 | 5,582 | 5,524 | 5,557 | +22 | +0.4% | 2,877,200 |
| 2026/02/16 | 5,640 | 5,642 | 5,530 | 5,535 | -79 | -1.4% | 3,806,800 |
| 2026/02/13 | 5,650 | 5,650 | 5,574 | 5,614 | +5 | +0.1% | 5,177,800 |
| 2026/02/12 | 5,602 | 5,616 | 5,563 | 5,609 | +28 | +0.5% | 4,501,600 |
| 2026/02/10 | 5,550 | 5,613 | 5,530 | 5,581 | +77 | +1.4% | 5,033,900 |
| 2026/02/09 | 5,640 | 5,640 | 5,491 | 5,504 | -13 | -0.2% | 5,755,300 |
| 2026/02/06 | 5,531 | 5,548 | 5,465 | 5,517 | -75 | -1.3% | 4,868,100 |
| 2026/02/05 | 5,515 | 5,616 | 5,441 | 5,592 | +104 | +1.9% | 6,752,600 |
| 2026/02/04 | 5,467 | 5,494 | 5,437 | 5,488 | +69 | +1.3% | 4,891,900 |
| 2026/02/03 | 5,399 | 5,467 | 5,372 | 5,419 | +77 | +1.4% | 5,962,100 |
| 2026/02/02 | 5,375 | 5,401 | 5,315 | 5,342 | +100 | +1.9% | 6,465,400 |
| 2026/01/30 | 5,226 | 5,328 | 5,213 | 5,242 | +89 | +1.7% | 8,948,500 |
| 2026/01/29 | 5,112 | 5,154 | 5,085 | 5,153 | +71 | +1.4% | 6,221,200 |
| 2026/01/28 | 5,103 | 5,125 | 5,059 | 5,082 | -48 | -0.9% | 4,706,100 |
| 2026/01/27 | 5,090 | 5,145 | 5,059 | 5,130 | +41 | +0.8% | 4,939,200 |
| 2026/01/26 | 5,050 | 5,118 | 5,046 | 5,089 | -27 | -0.5% | 4,177,700 |
| 2026/01/23 | 5,078 | 5,124 | 5,034 | 5,116 | +89 | +1.8% | 4,631,200 |
| 2026/01/22 | 5,053 | 5,064 | 5,002 | 5,027 | +53 | +1.1% | 5,853,000 |
| 2026/01/21 | 5,015 | 5,062 | 4,956 | 4,974 | -88 | -1.7% | 6,369,600 |
| 2026/01/20 | 5,086 | 5,100 | 5,030 | 5,062 | -44 | -0.9% | 5,335,500 |
| 2026/01/19 | 5,070 | 5,106 | 5,048 | 5,106 | +33 | +0.7% | 3,666,200 |
| 2026/01/16 | 5,101 | 5,122 | 5,034 | 5,073 | -103 | -2% | 4,985,200 |
| 2026/01/15 | 5,215 | 5,230 | 5,152 | 5,176 | +26 | +0.5% | 5,400,000 |
| 2026/01/14 | 5,070 | 5,196 | 5,068 | 5,150 | +130 | +2.6% | 7,101,100 |
| 2026/01/13 | 5,129 | 5,153 | 5,020 | 5,020 | -60 | -1.2% | 7,292,300 |
| 2026/01/09 | 5,065 | 5,098 | 5,019 | 5,080 | -7 | -0.1% | 5,141,400 |
| 2026/01/08 | 4,999 | 5,089 | 4,987 | 5,087 | +135 | +2.7% | 6,317,000 |
| 2026/01/07 | 4,913 | 4,975 | 4,883 | 4,952 | +39 | +0.8% | 5,151,500 |
| 2026/01/06 | 4,889 | 4,919 | 4,863 | 4,913 | -3 | -0.1% | 4,707,800 |
| 2026/01/05 | 4,880 | 4,955 | 4,876 | 4,916 | +81 | +1.7% | 4,844,000 |
| 2025/12/30 | 4,900 | 4,915 | 4,835 | 4,835 | -71 | -1.4% | 3,622,800 |
| 2025/12/29 | 4,884 | 4,925 | 4,878 | 4,906 | +36 | +0.7% | 4,637,900 |
| 2025/12/26 | 4,832 | 4,870 | 4,832 | 4,870 | +10 | +0.2% | 3,142,700 |
1～
50
件表示中 / 3902件
類似銘柄と比較する
現在ご覧いただいている「武 田」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 |
|---|---|---|---|---|---|---|---|---|
| 武 田 | 567,300円 | -1.1% | +39.9% | 3.53% | 58.19倍 | 1.26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 |
| 中外薬 | 936,200円 | +6.9% | +8.7% | 1.41% | 32.10倍 | 7.61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 |
| 大塚ＨＤ | 1,100,500円 | +2.1% | -24.6% | 1.27% | 21.92倍 | 1.91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 |
| 第一三共 | 281,850円 | +11.3% | -0.2% | 2.77% | 17.94倍 | 3.13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 |
| アステラス薬 | 236,150円 | +9.8% | +956.4% | 3.30% | 16.92倍 | 2.62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
