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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 4,089 | 4,092 | 4,062 | 4,089 | -1 | ±0% | 3,185,300 |
| 2024/04/25 | 4,110 | 4,134 | 4,090 | 4,090 | -45 | -1.1% | 2,910,500 |
| 2024/04/24 | 4,144 | 4,151 | 4,117 | 4,135 | +13 | +0.3% | 3,228,000 |
| 2024/04/23 | 4,135 | 4,149 | 4,113 | 4,122 | -6 | -0.1% | 2,747,100 |
| 2024/04/22 | 4,098 | 4,133 | 4,087 | 4,128 | +59 | +1.4% | 3,521,200 |
| 2024/04/19 | 4,085 | 4,088 | 4,038 | 4,069 | -20 | -0.5% | 5,442,500 |
| 2024/04/18 | 4,085 | 4,118 | 4,074 | 4,089 | +32 | +0.8% | 3,126,800 |
| 2024/04/17 | 4,103 | 4,109 | 4,056 | 4,057 | -64 | -1.6% | 3,273,600 |
| 2024/04/16 | 4,095 | 4,132 | 4,073 | 4,121 | +26 | +0.6% | 4,281,700 |
| 2024/04/15 | 4,102 | 4,111 | 4,085 | 4,095 | -51 | -1.2% | 3,518,400 |
| 2024/04/12 | 4,150 | 4,153 | 4,122 | 4,146 | +7 | +0.2% | 2,863,400 |
| 2024/04/11 | 4,136 | 4,164 | 4,132 | 4,139 | -13 | -0.3% | 3,093,500 |
| 2024/04/10 | 4,175 | 4,181 | 4,145 | 4,152 | -14 | -0.3% | 2,648,200 |
| 2024/04/09 | 4,157 | 4,176 | 4,135 | 4,166 | +12 | +0.3% | 2,852,700 |
| 2024/04/08 | 4,123 | 4,154 | 4,118 | 4,154 | +34 | +0.8% | 3,237,900 |
| 2024/04/05 | 4,100 | 4,130 | 4,091 | 4,120 | +18 | +0.4% | 3,800,600 |
| 2024/04/04 | 4,120 | 4,131 | 4,102 | 4,102 | -2 | ±0% | 4,185,300 |
| 2024/04/03 | 4,103 | 4,114 | 4,069 | 4,104 | -31 | -0.7% | 5,929,500 |
| 2024/04/02 | 4,150 | 4,166 | 4,110 | 4,135 | -24 | -0.6% | 4,717,700 |
| 2024/04/01 | 4,205 | 4,211 | 4,154 | 4,159 | -25 | -0.6% | 3,763,800 |
| 2024/03/29 | 4,210 | 4,245 | 4,176 | 4,184 | -19 | -0.5% | 5,655,400 |
| 2024/03/28 | 4,310 | 4,313 | 4,201 | 4,203 | -185 | -4.2% | 7,949,700 |
| 2024/03/27 | 4,387 | 4,414 | 4,384 | 4,388 | +6 | +0.1% | 7,170,200 |
| 2024/03/26 | 4,355 | 4,391 | 4,326 | 4,382 | +17 | +0.4% | 5,262,600 |
| 2024/03/25 | 4,415 | 4,415 | 4,362 | 4,365 | -42 | -1% | 5,465,900 |
| 2024/03/22 | 4,378 | 4,419 | 4,371 | 4,407 | +26 | +0.6% | 4,415,200 |
| 2024/03/21 | 4,384 | 4,416 | 4,375 | 4,381 | +3 | +0.1% | 5,640,100 |
| 2024/03/19 | 4,354 | 4,379 | 4,341 | 4,378 | +17 | +0.4% | 4,367,500 |
| 2024/03/18 | 4,350 | 4,377 | 4,330 | 4,361 | +59 | +1.4% | 4,078,300 |
| 2024/03/15 | 4,294 | 4,337 | 4,289 | 4,302 | +14 | +0.3% | 5,527,400 |
| 2024/03/14 | 4,284 | 4,294 | 4,257 | 4,288 | +14 | +0.3% | 3,947,600 |
| 2024/03/13 | 4,255 | 4,299 | 4,254 | 4,274 | -4 | -0.1% | 4,267,700 |
| 2024/03/12 | 4,301 | 4,309 | 4,248 | 4,278 | -36 | -0.8% | 4,827,900 |
| 2024/03/11 | 4,340 | 4,351 | 4,275 | 4,314 | -38 | -0.9% | 6,187,300 |
| 2024/03/08 | 4,355 | 4,380 | 4,339 | 4,352 | -34 | -0.8% | 6,824,800 |
| 2024/03/07 | 4,385 | 4,427 | 4,379 | 4,386 | +18 | +0.4% | 4,382,100 |
| 2024/03/06 | 4,344 | 4,384 | 4,341 | 4,368 | +25 | +0.6% | 3,651,700 |
| 2024/03/05 | 4,340 | 4,357 | 4,310 | 4,343 | -27 | -0.6% | 3,616,300 |
| 2024/03/04 | 4,384 | 4,403 | 4,367 | 4,370 | -19 | -0.4% | 3,834,300 |
| 2024/03/01 | 4,393 | 4,405 | 4,378 | 4,389 | +2 | ±0% | 3,385,600 |
| 2024/02/29 | 4,433 | 4,448 | 4,384 | 4,387 | -53 | -1.2% | 5,542,000 |
| 2024/02/28 | 4,470 | 4,481 | 4,436 | 4,440 | -40 | -0.9% | 3,473,200 |
| 2024/02/27 | 4,436 | 4,494 | 4,436 | 4,480 | -2 | ±0% | 3,462,400 |
| 2024/02/26 | 4,428 | 4,492 | 4,427 | 4,482 | +48 | +1.1% | 3,997,400 |
| 2024/02/22 | 4,430 | 4,443 | 4,421 | 4,434 | +3 | +0.1% | 3,688,000 |
| 2024/02/21 | 4,465 | 4,473 | 4,413 | 4,431 | -41 | -0.9% | 3,659,400 |
| 2024/02/20 | 4,469 | 4,492 | 4,453 | 4,472 | +37 | +0.8% | 3,707,900 |
| 2024/02/19 | 4,429 | 4,458 | 4,419 | 4,435 | +23 | +0.5% | 3,164,500 |
| 2024/02/16 | 4,385 | 4,414 | 4,361 | 4,412 | +97 | +2.2% | 6,755,100 |
| 2024/02/15 | 4,355 | 4,358 | 4,306 | 4,315 | -37 | -0.9% | 3,496,500 |
1～
50
件表示中 / 3445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 | 408,900円 | -1.2% | -81.3% | 4.60% | 68.98倍 | 0.91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 | 501,000円 | +9.3% | -0.9% | 1.20% | 50.56倍 | 5.69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 |
| 中外薬 | 485,200円 | -3.7% | +4.1% | 1.69% | 23.80倍 | 4.91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 | 637,000円 | +6.0% | +131.3% | 1.88% | 13.83倍 | 1.44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 | 150,600円 | +2.9% | +72.2% | 4.91% | 90.02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
