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 |
|---|---|---|---|---|---|---|---|
| 2019/11/12 | 4,300 | 4,332 | 4,263 | 4,303 | -16 | -0.4% | 3,946,200 |
| 2019/11/11 | 4,400 | 4,406 | 4,304 | 4,319 | -59 | -1.3% | 5,328,300 |
| 2019/11/08 | 4,320 | 4,390 | 4,309 | 4,378 | +100 | +2.3% | 9,588,600 |
| 2019/11/07 | 4,266 | 4,299 | 4,231 | 4,278 | +51 | +1.2% | 6,494,500 |
| 2019/11/06 | 4,197 | 4,227 | 4,152 | 4,227 | +23 | +0.5% | 6,623,300 |
| 2019/11/05 | 4,070 | 4,213 | 4,061 | 4,204 | +204 | +5.1% | 10,314,400 |
| 2019/11/01 | 3,949 | 4,023 | 3,919 | 4,000 | +72 | +1.8% | 7,995,500 |
| 2019/10/31 | 3,940 | 3,950 | 3,909 | 3,928 | +41 | +1.1% | 4,576,200 |
| 2019/10/30 | 3,890 | 3,933 | 3,872 | 3,887 | +10 | +0.3% | 8,450,500 |
| 2019/10/29 | 3,855 | 3,881 | 3,851 | 3,877 | +53 | +1.4% | 4,178,500 |
| 2019/10/28 | 3,843 | 3,843 | 3,812 | 3,824 | -12 | -0.3% | 2,474,100 |
| 2019/10/25 | 3,848 | 3,849 | 3,807 | 3,836 | +4 | +0.1% | 2,975,400 |
| 2019/10/24 | 3,845 | 3,859 | 3,829 | 3,832 | +21 | +0.6% | 3,439,100 |
| 2019/10/23 | 3,821 | 3,827 | 3,773 | 3,811 | +14 | +0.4% | 3,436,800 |
| 2019/10/21 | 3,772 | 3,817 | 3,772 | 3,797 | +17 | +0.4% | 2,486,800 |
| 2019/10/18 | 3,813 | 3,825 | 3,765 | 3,780 | -49 | -1.3% | 4,189,000 |
| 2019/10/17 | 3,854 | 3,866 | 3,813 | 3,829 | -13 | -0.3% | 4,213,300 |
| 2019/10/16 | 3,849 | 3,871 | 3,820 | 3,842 | +56 | +1.5% | 5,468,100 |
| 2019/10/15 | 3,753 | 3,790 | 3,753 | 3,786 | +66 | +1.8% | 3,862,800 |
| 2019/10/11 | 3,721 | 3,735 | 3,692 | 3,720 | +33 | +0.9% | 4,158,900 |
| 2019/10/10 | 3,673 | 3,704 | 3,643 | 3,687 | -12 | -0.3% | 3,726,900 |
| 2019/10/09 | 3,650 | 3,701 | 3,650 | 3,699 | +5 | +0.1% | 4,024,300 |
| 2019/10/08 | 3,638 | 3,719 | 3,632 | 3,694 | +73 | +2% | 5,598,500 |
| 2019/10/07 | 3,636 | 3,637 | 3,602 | 3,621 | -19 | -0.5% | 4,265,800 |
| 2019/10/04 | 3,637 | 3,653 | 3,616 | 3,640 | -43 | -1.2% | 5,093,200 |
| 2019/10/03 | 3,714 | 3,728 | 3,661 | 3,683 | -86 | -2.3% | 4,035,400 |
| 2019/10/02 | 3,727 | 3,790 | 3,725 | 3,769 | +9 | +0.2% | 2,935,900 |
| 2019/10/01 | 3,731 | 3,776 | 3,718 | 3,760 | +70 | +1.9% | 3,903,300 |
| 2019/09/30 | 3,740 | 3,756 | 3,687 | 3,690 | -90 | -2.4% | 5,708,300 |
| 2019/09/27 | 3,820 | 3,844 | 3,746 | 3,780 | -91 | -2.4% | 7,071,700 |
| 2019/09/26 | 3,870 | 3,886 | 3,843 | 3,871 | +22 | +0.6% | 7,871,900 |
| 2019/09/25 | 3,820 | 3,877 | 3,817 | 3,849 | +69 | +1.8% | 6,546,100 |
| 2019/09/24 | 3,794 | 3,834 | 3,772 | 3,780 | -18 | -0.5% | 7,256,500 |
| 2019/09/20 | 3,759 | 3,814 | 3,744 | 3,798 | +41 | +1.1% | 7,566,900 |
| 2019/09/19 | 3,743 | 3,776 | 3,739 | 3,757 | +15 | +0.4% | 4,720,400 |
| 2019/09/18 | 3,769 | 3,782 | 3,737 | 3,742 | -46 | -1.2% | 4,631,000 |
| 2019/09/17 | 3,780 | 3,797 | 3,757 | 3,788 | +2 | +0.1% | 4,598,700 |
| 2019/09/13 | 3,734 | 3,831 | 3,722 | 3,786 | +67 | +1.8% | 8,576,900 |
| 2019/09/12 | 3,744 | 3,774 | 3,719 | 3,719 | -27 | -0.7% | 5,398,800 |
| 2019/09/11 | 3,650 | 3,747 | 3,642 | 3,746 | +117 | +3.2% | 6,027,400 |
| 2019/09/10 | 3,669 | 3,673 | 3,625 | 3,629 | -54 | -1.5% | 5,557,000 |
| 2019/09/09 | 3,681 | 3,718 | 3,670 | 3,683 | -7 | -0.2% | 4,486,100 |
| 2019/09/06 | 3,700 | 3,718 | 3,656 | 3,690 | -66 | -1.8% | 5,806,200 |
| 2019/09/05 | 3,751 | 3,768 | 3,727 | 3,756 | +11 | +0.3% | 5,501,800 |
| 2019/09/04 | 3,704 | 3,766 | 3,699 | 3,745 | +59 | +1.6% | 6,115,500 |
| 2019/09/03 | 3,625 | 3,696 | 3,625 | 3,686 | +40 | +1.1% | 3,636,600 |
| 2019/09/02 | 3,590 | 3,650 | 3,584 | 3,646 | +56 | +1.6% | 3,722,800 |
| 2019/08/30 | 3,509 | 3,590 | 3,496 | 3,590 | +90 | +2.6% | 5,646,000 |
| 2019/08/29 | 3,490 | 3,512 | 3,473 | 3,500 | +50 | +1.4% | 6,717,600 |
| 2019/08/28 | 3,440 | 3,467 | 3,401 | 3,450 | -12 | -0.3% | 3,931,200 |
1351～
1400
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
