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 |
|---|---|---|---|---|---|---|---|
| 2025/11/20 | 4,392 | 4,473 | 4,384 | 4,451 | +41 | +0.9% | 4,822,800 |
| 2025/11/19 | 4,380 | 4,415 | 4,369 | 4,410 | +64 | +1.5% | 4,530,000 |
| 2025/11/18 | 4,393 | 4,400 | 4,346 | 4,346 | -26 | -0.6% | 4,407,600 |
| 2025/11/17 | 4,373 | 4,416 | 4,361 | 4,372 | -71 | -1.6% | 3,245,900 |
| 2025/11/14 | 4,388 | 4,443 | 4,354 | 4,443 | +63 | +1.4% | 6,063,400 |
| 2025/11/13 | 4,327 | 4,380 | 4,324 | 4,380 | +67 | +1.6% | 4,411,300 |
| 2025/11/12 | 4,350 | 4,379 | 4,309 | 4,313 | +88 | +2.1% | 6,094,400 |
| 2025/11/11 | 4,201 | 4,232 | 4,191 | 4,225 | +43 | +1% | 3,569,100 |
| 2025/11/10 | 4,210 | 4,210 | 4,172 | 4,182 | +2 | ±0% | 4,297,400 |
| 2025/11/07 | 4,208 | 4,224 | 4,172 | 4,180 | -11 | -0.3% | 3,620,500 |
| 2025/11/06 | 4,150 | 4,213 | 4,148 | 4,191 | +29 | +0.7% | 3,467,400 |
| 2025/11/05 | 4,199 | 4,225 | 4,141 | 4,162 | -34 | -0.8% | 6,232,000 |
| 2025/11/04 | 4,222 | 4,224 | 4,158 | 4,196 | +43 | +1% | 5,274,700 |
| 2025/10/31 | 4,138 | 4,188 | 4,102 | 4,153 | -104 | -2.4% | 10,646,300 |
| 2025/10/30 | 4,237 | 4,257 | 4,223 | 4,257 | +23 | +0.5% | 4,755,900 |
| 2025/10/29 | 4,302 | 4,324 | 4,234 | 4,234 | -68 | -1.6% | 3,759,800 |
| 2025/10/28 | 4,368 | 4,369 | 4,302 | 4,302 | -67 | -1.5% | 3,631,600 |
| 2025/10/27 | 4,325 | 4,370 | 4,318 | 4,369 | +73 | +1.7% | 4,537,800 |
| 2025/10/24 | 4,320 | 4,327 | 4,291 | 4,296 | +8 | +0.2% | 3,155,900 |
| 2025/10/23 | 4,302 | 4,303 | 4,272 | 4,288 | -6 | -0.1% | 2,750,800 |
| 2025/10/22 | 4,281 | 4,303 | 4,277 | 4,294 | +21 | +0.5% | 2,734,800 |
| 2025/10/21 | 4,248 | 4,290 | 4,240 | 4,273 | +51 | +1.2% | 3,355,500 |
| 2025/10/20 | 4,230 | 4,250 | 4,222 | 4,222 | +31 | +0.7% | 2,913,500 |
| 2025/10/17 | 4,213 | 4,219 | 4,191 | 4,191 | -20 | -0.5% | 3,072,000 |
| 2025/10/16 | 4,236 | 4,236 | 4,201 | 4,211 | +13 | +0.3% | 3,232,200 |
| 2025/10/15 | 4,190 | 4,227 | 4,189 | 4,198 | -30 | -0.7% | 4,179,400 |
| 2025/10/14 | 4,197 | 4,253 | 4,180 | 4,228 | +6 | +0.1% | 6,044,400 |
| 2025/10/10 | 4,288 | 4,294 | 4,219 | 4,222 | -114 | -2.6% | 5,953,500 |
| 2025/10/09 | 4,315 | 4,353 | 4,310 | 4,336 | -20 | -0.5% | 4,100,500 |
| 2025/10/08 | 4,420 | 4,434 | 4,345 | 4,356 | -5 | -0.1% | 4,380,500 |
| 2025/10/07 | 4,355 | 4,369 | 4,336 | 4,361 | -3 | -0.1% | 4,526,100 |
| 2025/10/06 | 4,320 | 4,373 | 4,315 | 4,364 | +106 | +2.5% | 5,644,200 |
| 2025/10/03 | 4,265 | 4,291 | 4,250 | 4,258 | -39 | -0.9% | 3,905,200 |
| 2025/10/02 | 4,316 | 4,320 | 4,255 | 4,297 | +37 | +0.9% | 4,296,700 |
| 2025/10/01 | 4,363 | 4,377 | 4,257 | 4,260 | -55 | -1.3% | 5,249,400 |
| 2025/09/30 | 4,322 | 4,339 | 4,301 | 4,315 | +35 | +0.8% | 4,511,500 |
| 2025/09/29 | 4,370 | 4,372 | 4,280 | 4,280 | -158 | -3.6% | 6,108,100 |
| 2025/09/26 | 4,410 | 4,454 | 4,392 | 4,438 | -3 | -0.1% | 6,984,700 |
| 2025/09/25 | 4,460 | 4,466 | 4,431 | 4,441 | -15 | -0.3% | 5,414,600 |
| 2025/09/24 | 4,504 | 4,519 | 4,456 | 4,456 | -1 | ±0% | 4,354,500 |
| 2025/09/22 | 4,460 | 4,472 | 4,447 | 4,457 | -21 | -0.5% | 3,498,000 |
| 2025/09/19 | 4,475 | 4,492 | 4,450 | 4,478 | +28 | +0.6% | 7,758,500 |
| 2025/09/18 | 4,477 | 4,482 | 4,443 | 4,450 | +20 | +0.5% | 2,968,000 |
| 2025/09/17 | 4,465 | 4,470 | 4,428 | 4,430 | -34 | -0.8% | 3,664,200 |
| 2025/09/16 | 4,460 | 4,493 | 4,443 | 4,464 | -29 | -0.6% | 4,644,400 |
| 2025/09/12 | 4,525 | 4,526 | 4,493 | 4,493 | -11 | -0.2% | 3,809,400 |
| 2025/09/11 | 4,510 | 4,521 | 4,476 | 4,504 | -42 | -0.9% | 4,590,900 |
| 2025/09/10 | 4,512 | 4,550 | 4,507 | 4,546 | +33 | +0.7% | 3,632,700 |
| 2025/09/09 | 4,550 | 4,570 | 4,508 | 4,513 | -137 | -2.9% | 7,960,100 |
| 2025/09/08 | 4,612 | 4,670 | 4,610 | 4,650 | +76 | +1.7% | 5,775,200 |
1～
50
件表示中 / 3828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 | 442,900円 | -1.8% | +38.8% | 4.52% | 45.72倍 | 0.99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 | 839,800円 | +1.7% | +5.0% | 2.98% | 33.71倍 | 6.96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 | 368,700円 | +11.3% | -0.2% | 2.12% | 23.70倍 | 4.13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 |
| 大塚ＨＤ | 854,700円 | +3.9% | +29.8% | 1.64% | 13.67倍 | 1.66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 | 196,850円 | +6.2% | +636.3% | 3.96% | 19.59倍 | 2.19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
