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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 6,089 | 6,113 | 6,071 | 6,090 | -1 | ±0% | 3,626,000 |
| 2017/09/21 | 6,158 | 6,189 | 6,090 | 6,091 | -15 | -0.2% | 3,393,300 |
| 2017/09/20 | 6,131 | 6,161 | 6,096 | 6,106 | -85 | -1.4% | 2,360,600 |
| 2017/09/19 | 6,140 | 6,199 | 6,131 | 6,191 | +76 | +1.2% | 1,997,300 |
| 2017/09/15 | 6,140 | 6,164 | 6,112 | 6,115 | -24 | -0.4% | 2,355,800 |
| 2017/09/14 | 6,157 | 6,174 | 6,114 | 6,139 | +9 | +0.1% | 1,775,400 |
| 2017/09/13 | 6,150 | 6,165 | 6,121 | 6,130 | -10 | -0.2% | 1,091,000 |
| 2017/09/12 | 6,150 | 6,150 | 6,099 | 6,140 | +11 | +0.2% | 1,606,500 |
| 2017/09/11 | 6,077 | 6,138 | 6,068 | 6,129 | +112 | +1.9% | 1,809,300 |
| 2017/09/08 | 6,063 | 6,076 | 5,973 | 6,017 | +54 | +0.9% | 3,103,400 |
| 2017/09/07 | 5,974 | 6,018 | 5,947 | 5,963 | +15 | +0.3% | 1,220,100 |
| 2017/09/06 | 5,959 | 5,975 | 5,931 | 5,948 | -40 | -0.7% | 1,276,200 |
| 2017/09/05 | 5,990 | 6,005 | 5,964 | 5,988 | +7 | +0.1% | 1,393,500 |
| 2017/09/04 | 6,025 | 6,039 | 5,973 | 5,981 | -81 | -1.3% | 1,300,100 |
| 2017/09/01 | 6,090 | 6,112 | 6,032 | 6,062 | -15 | -0.2% | 1,334,800 |
| 2017/08/31 | 6,030 | 6,095 | 6,023 | 6,077 | +58 | +1% | 1,978,200 |
| 2017/08/30 | 6,000 | 6,063 | 5,990 | 6,019 | +45 | +0.8% | 2,499,600 |
| 2017/08/29 | 5,903 | 5,976 | 5,899 | 5,974 | +40 | +0.7% | 1,585,400 |
| 2017/08/28 | 5,908 | 5,940 | 5,905 | 5,934 | +43 | +0.7% | 1,154,300 |
| 2017/08/25 | 5,909 | 5,919 | 5,887 | 5,891 | -4 | -0.1% | 868,700 |
| 2017/08/24 | 5,910 | 5,920 | 5,883 | 5,895 | +3 | +0.1% | 1,391,600 |
| 2017/08/23 | 5,898 | 5,923 | 5,870 | 5,892 | +44 | +0.8% | 1,392,100 |
| 2017/08/22 | 5,894 | 5,898 | 5,824 | 5,848 | -45 | -0.8% | 1,487,300 |
| 2017/08/21 | 5,900 | 5,928 | 5,884 | 5,893 | +6 | +0.1% | 1,475,700 |
| 2017/08/18 | 5,883 | 5,903 | 5,862 | 5,887 | -43 | -0.7% | 1,515,900 |
| 2017/08/17 | 5,958 | 5,969 | 5,914 | 5,930 | -44 | -0.7% | 1,001,000 |
| 2017/08/16 | 5,987 | 5,987 | 5,955 | 5,974 | +3 | +0.1% | 1,295,700 |
| 2017/08/15 | 5,956 | 5,989 | 5,943 | 5,971 | +54 | +0.9% | 2,000,400 |
| 2017/08/14 | 5,962 | 5,976 | 5,888 | 5,917 | -68 | -1.1% | 2,282,700 |
| 2017/08/10 | 5,932 | 5,986 | 5,924 | 5,985 | +89 | +1.5% | 2,531,400 |
| 2017/08/09 | 5,947 | 5,976 | 5,866 | 5,896 | -61 | -1% | 2,415,500 |
| 2017/08/08 | 6,010 | 6,025 | 5,935 | 5,957 | -18 | -0.3% | 1,745,300 |
| 2017/08/07 | 6,000 | 6,030 | 5,965 | 5,975 | +1 | ±0% | 2,103,200 |
| 2017/08/04 | 5,949 | 5,976 | 5,946 | 5,974 | +24 | +0.4% | 1,693,700 |
| 2017/08/03 | 5,900 | 5,951 | 5,895 | 5,950 | +50 | +0.8% | 2,141,600 |
| 2017/08/02 | 5,897 | 5,930 | 5,891 | 5,900 | +3 | +0.1% | 1,717,000 |
| 2017/08/01 | 5,830 | 5,899 | 5,829 | 5,897 | +65 | +1.1% | 2,651,000 |
| 2017/07/31 | 5,750 | 5,855 | 5,729 | 5,832 | +192 | +3.4% | 4,625,700 |
| 2017/07/28 | 5,629 | 5,649 | 5,621 | 5,640 | +11 | +0.2% | 2,661,500 |
| 2017/07/27 | 5,636 | 5,678 | 5,620 | 5,629 | -11 | -0.2% | 2,571,800 |
| 2017/07/26 | 5,638 | 5,643 | 5,612 | 5,640 | -8 | -0.1% | 1,465,900 |
| 2017/07/25 | 5,700 | 5,704 | 5,643 | 5,648 | -34 | -0.6% | 1,308,200 |
| 2017/07/24 | 5,729 | 5,737 | 5,674 | 5,682 | -63 | -1.1% | 1,381,200 |
| 2017/07/21 | 5,751 | 5,757 | 5,718 | 5,745 | -21 | -0.4% | 1,137,300 |
| 2017/07/20 | 5,757 | 5,805 | 5,734 | 5,766 | +15 | +0.3% | 1,281,600 |
| 2017/07/19 | 5,750 | 5,761 | 5,692 | 5,751 | -12 | -0.2% | 1,482,700 |
| 2017/07/18 | 5,800 | 5,844 | 5,745 | 5,763 | +82 | +1.4% | 3,717,200 |
| 2017/07/14 | 5,743 | 5,746 | 5,671 | 5,681 | -35 | -0.6% | 1,678,500 |
| 2017/07/13 | 5,710 | 5,732 | 5,703 | 5,716 | +35 | +0.6% | 929,500 |
| 2017/07/12 | 5,683 | 5,710 | 5,668 | 5,681 | -25 | -0.4% | 881,800 |
1751～
1800
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
