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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 4,490 | 4,524 | 4,439 | 4,450 | -28 | -0.6% | 4,374,400 |
| 2025/03/07 | 4,450 | 4,481 | 4,434 | 4,478 | -6 | -0.1% | 4,626,500 |
| 2025/03/06 | 4,450 | 4,494 | 4,450 | 4,484 | +2 | ±0% | 4,615,600 |
| 2025/03/05 | 4,450 | 4,497 | 4,426 | 4,482 | +31 | +0.7% | 5,236,000 |
| 2025/03/04 | 4,500 | 4,546 | 4,431 | 4,451 | +50 | +1.1% | 9,207,600 |
| 2025/03/03 | 4,348 | 4,407 | 4,343 | 4,401 | +67 | +1.5% | 6,195,600 |
| 2025/02/28 | 4,339 | 4,352 | 4,295 | 4,334 | +35 | +0.8% | 7,324,800 |
| 2025/02/27 | 4,283 | 4,302 | 4,268 | 4,299 | -12 | -0.3% | 3,873,200 |
| 2025/02/26 | 4,296 | 4,313 | 4,270 | 4,311 | +29 | +0.7% | 4,334,400 |
| 2025/02/25 | 4,249 | 4,296 | 4,220 | 4,282 | +64 | +1.5% | 5,343,600 |
| 2025/02/21 | 4,200 | 4,225 | 4,195 | 4,218 | +57 | +1.4% | 3,508,500 |
| 2025/02/20 | 4,174 | 4,176 | 4,136 | 4,161 | -21 | -0.5% | 4,548,700 |
| 2025/02/19 | 4,224 | 4,251 | 4,181 | 4,182 | -42 | -1% | 4,429,600 |
| 2025/02/18 | 4,200 | 4,249 | 4,190 | 4,224 | +14 | +0.3% | 3,549,900 |
| 2025/02/17 | 4,131 | 4,235 | 4,131 | 4,210 | +59 | +1.4% | 4,041,700 |
| 2025/02/14 | 4,200 | 4,206 | 4,138 | 4,151 | -31 | -0.7% | 3,152,400 |
| 2025/02/13 | 4,132 | 4,192 | 4,125 | 4,182 | +112 | +2.8% | 4,624,000 |
| 2025/02/12 | 4,100 | 4,111 | 4,066 | 4,070 | -36 | -0.9% | 4,521,100 |
| 2025/02/10 | 4,134 | 4,138 | 4,103 | 4,106 | -31 | -0.7% | 2,576,700 |
| 2025/02/07 | 4,130 | 4,149 | 4,114 | 4,137 | -31 | -0.7% | 3,050,400 |
| 2025/02/06 | 4,126 | 4,170 | 4,121 | 4,168 | +73 | +1.8% | 3,424,900 |
| 2025/02/05 | 4,110 | 4,121 | 4,078 | 4,095 | -41 | -1% | 3,753,100 |
| 2025/02/04 | 4,148 | 4,153 | 4,105 | 4,136 | +16 | +0.4% | 3,916,400 |
| 2025/02/03 | 4,150 | 4,157 | 4,094 | 4,120 | -89 | -2.1% | 5,094,000 |
| 2025/01/31 | 4,242 | 4,273 | 4,196 | 4,209 | +29 | +0.7% | 7,139,900 |
| 2025/01/30 | 4,190 | 4,196 | 4,153 | 4,180 | +27 | +0.7% | 3,478,600 |
| 2025/01/29 | 4,135 | 4,167 | 4,125 | 4,153 | -16 | -0.4% | 3,963,800 |
| 2025/01/28 | 4,120 | 4,169 | 4,103 | 4,169 | +76 | +1.9% | 5,519,200 |
| 2025/01/27 | 4,060 | 4,120 | 4,059 | 4,093 | +58 | +1.4% | 3,341,500 |
| 2025/01/24 | 4,051 | 4,077 | 4,033 | 4,035 | +11 | +0.3% | 3,148,200 |
| 2025/01/23 | 4,040 | 4,048 | 4,012 | 4,024 | -15 | -0.4% | 3,819,600 |
| 2025/01/22 | 4,069 | 4,086 | 4,036 | 4,039 | +1 | ±0% | 2,728,500 |
| 2025/01/21 | 4,052 | 4,065 | 4,038 | 4,038 | +6 | +0.1% | 1,835,200 |
| 2025/01/20 | 4,039 | 4,064 | 4,032 | 4,032 | -6 | -0.1% | 2,375,000 |
| 2025/01/17 | 4,043 | 4,057 | 4,023 | 4,038 | -5 | -0.1% | 3,566,300 |
| 2025/01/16 | 4,080 | 4,093 | 4,043 | 4,043 | -57 | -1.4% | 3,648,200 |
| 2025/01/15 | 4,135 | 4,150 | 4,091 | 4,100 | -21 | -0.5% | 3,307,500 |
| 2025/01/14 | 4,157 | 4,158 | 4,100 | 4,121 | ±0 | ±0% | 3,962,200 |
| 2025/01/10 | 4,145 | 4,156 | 4,119 | 4,121 | -39 | -0.9% | 3,252,700 |
| 2025/01/09 | 4,175 | 4,184 | 4,147 | 4,160 | -16 | -0.4% | 3,213,200 |
| 2025/01/08 | 4,225 | 4,237 | 4,176 | 4,176 | -15 | -0.4% | 3,695,900 |
| 2025/01/07 | 4,178 | 4,200 | 4,156 | 4,191 | +29 | +0.7% | 4,196,900 |
| 2025/01/06 | 4,181 | 4,187 | 4,141 | 4,162 | -19 | -0.5% | 4,153,300 |
| 2024/12/30 | 4,200 | 4,202 | 4,171 | 4,181 | -7 | -0.2% | 3,376,700 |
| 2024/12/27 | 4,156 | 4,207 | 4,151 | 4,188 | +53 | +1.3% | 4,685,700 |
| 2024/12/26 | 4,120 | 4,136 | 4,113 | 4,135 | +1 | ±0% | 3,740,200 |
| 2024/12/25 | 4,138 | 4,140 | 4,110 | 4,134 | +20 | +0.5% | 2,393,600 |
| 2024/12/24 | 4,123 | 4,136 | 4,114 | 4,114 | -8 | -0.2% | 2,533,000 |
| 2024/12/23 | 4,105 | 4,122 | 4,088 | 4,122 | +17 | +0.4% | 2,537,300 |
| 2024/12/20 | 4,090 | 4,121 | 4,090 | 4,105 | +10 | +0.2% | 4,818,700 |
51～
100
件表示中 / 3705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 | 416,500円 | -1.1% | +75.3% | 4.80% | 28.53倍 | 0.94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 | 756,000円 | +1.7% | +5.0% | 3.31% | 30.35倍 | 6.54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 | 376,400円 | +6.0% | +4.0% | 2.07% | 23.37倍 | 4.32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 | 665,000円 | +2.2% | +10.2% | 1.80% | 12.77倍 | 1.28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 | 139,300円 | +0.9% | +380.2% | 5.60% | 19.18倍 | 1.65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
