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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,510 | 3,519 | 3,488 | 3,500 | +12 | +0.3% | 2,483,200 |
| 2020/10/22 | 3,500 | 3,510 | 3,465 | 3,488 | -49 | -1.4% | 4,294,800 |
| 2020/10/21 | 3,537 | 3,575 | 3,528 | 3,537 | -4 | -0.1% | 3,289,200 |
| 2020/10/20 | 3,577 | 3,593 | 3,532 | 3,541 | -33 | -0.9% | 2,863,900 |
| 2020/10/19 | 3,560 | 3,585 | 3,539 | 3,574 | +70 | +2% | 3,243,500 |
| 2020/10/16 | 3,550 | 3,553 | 3,504 | 3,504 | -83 | -2.3% | 5,405,900 |
| 2020/10/15 | 3,646 | 3,648 | 3,587 | 3,587 | -72 | -2% | 4,476,000 |
| 2020/10/14 | 3,688 | 3,691 | 3,645 | 3,659 | -40 | -1.1% | 3,306,700 |
| 2020/10/13 | 3,727 | 3,733 | 3,681 | 3,699 | -47 | -1.3% | 3,393,900 |
| 2020/10/12 | 3,726 | 3,763 | 3,726 | 3,746 | +34 | +0.9% | 3,647,900 |
| 2020/10/09 | 3,707 | 3,738 | 3,691 | 3,712 | +57 | +1.6% | 4,821,900 |
| 2020/10/08 | 3,684 | 3,687 | 3,651 | 3,655 | -12 | -0.3% | 3,735,300 |
| 2020/10/07 | 3,657 | 3,675 | 3,637 | 3,667 | -45 | -1.2% | 4,069,700 |
| 2020/10/06 | 3,680 | 3,719 | 3,659 | 3,712 | +62 | +1.7% | 3,323,700 |
| 2020/10/05 | 3,662 | 3,690 | 3,625 | 3,650 | +29 | +0.8% | 3,932,300 |
| 2020/10/02 | 3,709 | 3,716 | 3,600 | 3,621 | - | - | 8,532,800 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,843 | 3,850 | 3,744 | 3,744 | -139 | -3.6% | 6,742,600 |
| 2020/09/29 | 3,862 | 3,899 | 3,822 | 3,883 | -120 | -3% | 5,067,200 |
| 2020/09/28 | 3,967 | 4,009 | 3,961 | 4,003 | +78 | +2% | 5,770,800 |
| 2020/09/25 | 3,937 | 3,959 | 3,925 | 3,925 | -25 | -0.6% | 5,011,900 |
| 2020/09/24 | 3,909 | 3,973 | 3,907 | 3,950 | +27 | +0.7% | 4,674,300 |
| 2020/09/23 | 3,936 | 3,940 | 3,876 | 3,923 | -66 | -1.7% | 5,843,700 |
| 2020/09/18 | 3,957 | 3,996 | 3,950 | 3,989 | +39 | +1% | 4,475,100 |
| 2020/09/17 | 3,970 | 3,992 | 3,941 | 3,950 | -7 | -0.2% | 3,180,800 |
| 2020/09/16 | 3,940 | 3,963 | 3,925 | 3,957 | +79 | +2% | 3,545,700 |
| 2020/09/15 | 3,920 | 3,933 | 3,870 | 3,878 | -44 | -1.1% | 3,116,000 |
| 2020/09/14 | 3,930 | 3,954 | 3,917 | 3,922 | +9 | +0.2% | 2,514,400 |
| 2020/09/11 | 3,866 | 3,932 | 3,840 | 3,913 | +45 | +1.2% | 5,495,400 |
| 2020/09/10 | 3,832 | 3,868 | 3,815 | 3,868 | +53 | +1.4% | 3,874,200 |
| 2020/09/09 | 3,799 | 3,830 | 3,795 | 3,815 | -15 | -0.4% | 4,690,700 |
| 2020/09/08 | 3,812 | 3,830 | 3,785 | 3,830 | +30 | +0.8% | 3,534,100 |
| 2020/09/07 | 3,811 | 3,829 | 3,790 | 3,800 | -47 | -1.2% | 4,000,500 |
| 2020/09/04 | 3,860 | 3,872 | 3,825 | 3,847 | -61 | -1.6% | 3,961,200 |
| 2020/09/03 | 3,936 | 3,938 | 3,897 | 3,908 | -3 | -0.1% | 3,827,300 |
| 2020/09/02 | 3,962 | 3,983 | 3,905 | 3,911 | -37 | -0.9% | 3,886,400 |
| 2020/09/01 | 3,960 | 3,981 | 3,943 | 3,948 | -11 | -0.3% | 2,678,000 |
| 2020/08/31 | 3,994 | 4,029 | 3,958 | 3,959 | -15 | -0.4% | 3,624,400 |
| 2020/08/28 | 4,023 | 4,048 | 3,930 | 3,974 | -10 | -0.3% | 4,890,800 |
| 2020/08/27 | 4,025 | 4,027 | 3,984 | 3,984 | -42 | -1% | 2,460,800 |
| 2020/08/26 | 3,993 | 4,029 | 3,990 | 4,026 | -30 | -0.7% | 2,910,300 |
| 2020/08/25 | 4,086 | 4,113 | 4,053 | 4,056 | +9 | +0.2% | 3,596,900 |
| 2020/08/24 | 4,030 | 4,052 | 4,023 | 4,047 | +10 | +0.2% | 3,033,300 |
| 2020/08/21 | 4,019 | 4,048 | 4,014 | 4,037 | +14 | +0.3% | 3,431,000 |
| 2020/08/20 | 3,970 | 4,033 | 3,970 | 4,023 | -9 | -0.2% | 2,827,400 |
| 2020/08/19 | 4,001 | 4,053 | 3,990 | 4,032 | +35 | +0.9% | 3,647,800 |
| 2020/08/18 | 3,985 | 4,004 | 3,961 | 3,997 | +22 | +0.6% | 2,853,400 |
| 2020/08/17 | 4,001 | 4,029 | 3,975 | 3,975 | -5 | -0.1% | 2,927,000 |
| 2020/08/14 | 3,972 | 3,989 | 3,965 | 3,980 | +16 | +0.4% | 3,037,400 |
| 2020/08/13 | 3,982 | 3,993 | 3,954 | 3,964 | +2 | +0.1% | 4,715,100 |
1001～
1050
件表示中 / 3586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 | 411,300円 | +5.1% | +76.2% | 4.77% | 95.87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 | 627,000円 | +3.5% | +21.7% | 1.31% | 26.59倍 | 5.89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 | 443,500円 | +14.3% | +20.1% | 1.35% | 37.27倍 | 5.17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 | 891,000円 | +14.4% | +120.8% | 1.35% | 20.00倍 | 1.83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 | 156,200円 | +12.2% | +180.3% | 4.74% | 55.93倍 | 1.83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
