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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 4,451 | 4,546 | 4,451 | 4,469 | -48 | -1.1% | 12,095,400 |
| 2019/02/27 | 4,456 | 4,550 | 4,440 | 4,517 | +92 | +2.1% | 42,228,000 |
| 2019/02/26 | 4,424 | 4,462 | 4,408 | 4,425 | +1 | ±0% | 7,665,300 |
| 2019/02/25 | 4,453 | 4,464 | 4,416 | 4,424 | +9 | +0.2% | 5,837,200 |
| 2019/02/22 | 4,396 | 4,435 | 4,373 | 4,415 | -25 | -0.6% | 5,918,400 |
| 2019/02/21 | 4,469 | 4,488 | 4,429 | 4,440 | -52 | -1.2% | 7,236,000 |
| 2019/02/20 | 4,550 | 4,551 | 4,487 | 4,492 | -8 | -0.2% | 5,906,900 |
| 2019/02/19 | 4,508 | 4,533 | 4,481 | 4,500 | -8 | -0.2% | 4,781,100 |
| 2019/02/18 | 4,505 | 4,517 | 4,480 | 4,508 | +29 | +0.6% | 6,310,100 |
| 2019/02/15 | 4,445 | 4,484 | 4,391 | 4,479 | -9 | -0.2% | 6,894,700 |
| 2019/02/14 | 4,430 | 4,514 | 4,404 | 4,488 | +45 | +1% | 7,764,700 |
| 2019/02/13 | 4,371 | 4,443 | 4,344 | 4,443 | +101 | +2.3% | 8,030,700 |
| 2019/02/12 | 4,313 | 4,358 | 4,280 | 4,342 | -20 | -0.5% | 9,704,900 |
| 2019/02/08 | 4,444 | 4,450 | 4,333 | 4,362 | -95 | -2.1% | 8,042,900 |
| 2019/02/07 | 4,471 | 4,492 | 4,425 | 4,457 | +35 | +0.8% | 6,354,600 |
| 2019/02/06 | 4,320 | 4,467 | 4,319 | 4,422 | +108 | +2.5% | 9,913,400 |
| 2019/02/05 | 4,449 | 4,464 | 4,311 | 4,314 | -139 | -3.1% | 9,214,000 |
| 2019/02/04 | 4,440 | 4,493 | 4,420 | 4,453 | +53 | +1.2% | 8,842,000 |
| 2019/02/01 | 4,360 | 4,438 | 4,345 | 4,400 | +11 | +0.3% | 7,340,900 |
| 2019/01/31 | 4,470 | 4,475 | 4,351 | 4,389 | -110 | -2.4% | 13,864,300 |
| 2019/01/30 | 4,411 | 4,508 | 4,365 | 4,499 | +57 | +1.3% | 36,597,300 |
| 2019/01/29 | 4,390 | 4,472 | 4,380 | 4,442 | -67 | -1.5% | 11,995,200 |
| 2019/01/28 | 4,495 | 4,575 | 4,487 | 4,509 | +9 | +0.2% | 13,983,100 |
| 2019/01/25 | 4,380 | 4,500 | 4,370 | 4,500 | +75 | +1.7% | 10,058,800 |
| 2019/01/24 | 4,351 | 4,437 | 4,350 | 4,425 | +37 | +0.8% | 7,764,900 |
| 2019/01/23 | 4,400 | 4,463 | 4,383 | 4,388 | -61 | -1.4% | 10,002,800 |
| 2019/01/22 | 4,507 | 4,550 | 4,445 | 4,449 | +12 | +0.3% | 12,061,800 |
| 2019/01/21 | 4,364 | 4,463 | 4,363 | 4,437 | +141 | +3.3% | 12,522,900 |
| 2019/01/18 | 4,300 | 4,334 | 4,275 | 4,296 | +15 | +0.4% | 9,347,300 |
| 2019/01/17 | 4,287 | 4,301 | 4,194 | 4,281 | -40 | -0.9% | 14,497,500 |
| 2019/01/16 | 4,300 | 4,330 | 4,252 | 4,321 | -48 | -1.1% | 13,438,200 |
| 2019/01/15 | 4,400 | 4,405 | 4,354 | 4,369 | -45 | -1% | 15,401,600 |
| 2019/01/11 | 4,340 | 4,415 | 4,292 | 4,414 | +214 | +5.1% | 22,978,100 |
| 2019/01/10 | 4,223 | 4,355 | 4,195 | 4,200 | ±0 | ±0% | 20,643,200 |
| 2019/01/09 | 4,195 | 4,251 | 4,150 | 4,200 | +115 | +2.8% | 14,282,200 |
| 2019/01/08 | 4,065 | 4,110 | 3,989 | 4,085 | +90 | +2.3% | 13,642,500 |
| 2019/01/07 | 4,065 | 4,085 | 3,907 | 3,995 | +280 | +7.5% | 13,788,300 |
| 2019/01/04 | 3,620 | 3,772 | 3,597 | 3,715 | +10 | +0.3% | 15,245,100 |
| 2018/12/28 | 3,760 | 3,776 | 3,692 | 3,705 | -87 | -2.3% | 8,609,400 |
| 2018/12/27 | 3,850 | 3,865 | 3,743 | 3,792 | +74 | +2% | 8,212,100 |
| 2018/12/26 | 3,701 | 3,743 | 3,660 | 3,718 | +78 | +2.1% | 5,888,200 |
| 2018/12/25 | 3,630 | 3,698 | 3,610 | 3,640 | -195 | -5.1% | 10,435,100 |
| 2018/12/21 | 3,800 | 3,949 | 3,720 | 3,835 | -5 | -0.1% | 51,060,700 |
| 2018/12/20 | 3,649 | 3,936 | 3,632 | 3,840 | +252 | +7% | 25,378,300 |
| 2018/12/19 | 3,558 | 3,608 | 3,498 | 3,588 | -2 | -0.1% | 20,775,300 |
| 2018/12/18 | 3,715 | 3,733 | 3,586 | 3,590 | -353 | -9% | 17,205,900 |
| 2018/12/17 | 3,934 | 3,980 | 3,907 | 3,943 | -38 | -1% | 10,343,000 |
| 2018/12/14 | 4,000 | 4,028 | 3,955 | 3,981 | +1 | ±0% | 11,583,700 |
| 2018/12/13 | 3,850 | 4,004 | 3,835 | 3,980 | +262 | +7% | 20,372,200 |
| 2018/12/12 | 3,673 | 3,750 | 3,662 | 3,718 | +26 | +0.7% | 12,376,200 |
1401～
1450
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
