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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 5,228 | 5,244 | 5,187 | 5,193 | +24 | +0.5% | 1,544,900 |
| 2017/02/14 | 5,223 | 5,229 | 5,163 | 5,169 | -54 | -1% | 2,479,300 |
| 2017/02/13 | 5,171 | 5,235 | 5,169 | 5,223 | +95 | +1.9% | 2,762,600 |
| 2017/02/10 | 5,093 | 5,130 | 5,086 | 5,128 | +93 | +1.8% | 2,975,900 |
| 2017/02/09 | 5,033 | 5,046 | 5,013 | 5,035 | +5 | +0.1% | 1,553,500 |
| 2017/02/08 | 5,015 | 5,046 | 5,011 | 5,030 | +9 | +0.2% | 1,330,100 |
| 2017/02/07 | 5,000 | 5,030 | 4,996 | 5,021 | +22 | +0.4% | 2,183,200 |
| 2017/02/06 | 4,982 | 5,003 | 4,978 | 4,999 | +86 | +1.8% | 2,729,300 |
| 2017/02/03 | 4,870 | 4,926 | 4,856 | 4,913 | +49 | +1% | 2,498,300 |
| 2017/02/02 | 4,830 | 4,890 | 4,827 | 4,864 | +96 | +2% | 3,257,700 |
| 2017/02/01 | 4,710 | 4,772 | 4,684 | 4,768 | +44 | +0.9% | 1,769,900 |
| 2017/01/31 | 4,760 | 4,779 | 4,724 | 4,724 | -54 | -1.1% | 2,227,600 |
| 2017/01/30 | 4,780 | 4,783 | 4,756 | 4,778 | -15 | -0.3% | 1,158,100 |
| 2017/01/27 | 4,799 | 4,819 | 4,778 | 4,793 | +15 | +0.3% | 1,425,600 |
| 2017/01/26 | 4,755 | 4,788 | 4,736 | 4,778 | +48 | +1% | 1,686,200 |
| 2017/01/25 | 4,769 | 4,770 | 4,704 | 4,730 | +24 | +0.5% | 1,720,500 |
| 2017/01/24 | 4,709 | 4,744 | 4,700 | 4,706 | -1 | ±0% | 1,952,000 |
| 2017/01/23 | 4,693 | 4,737 | 4,664 | 4,707 | -7 | -0.1% | 2,905,900 |
| 2017/01/20 | 4,699 | 4,727 | 4,680 | 4,714 | +9 | +0.2% | 1,969,100 |
| 2017/01/19 | 4,700 | 4,718 | 4,681 | 4,705 | -4 | -0.1% | 2,813,700 |
| 2017/01/18 | 4,760 | 4,765 | 4,705 | 4,709 | -49 | -1% | 2,476,800 |
| 2017/01/17 | 4,802 | 4,814 | 4,758 | 4,758 | -60 | -1.2% | 1,993,300 |
| 2017/01/16 | 4,865 | 4,868 | 4,810 | 4,818 | -57 | -1.2% | 1,685,700 |
| 2017/01/13 | 4,840 | 4,877 | 4,839 | 4,875 | +35 | +0.7% | 2,040,900 |
| 2017/01/12 | 4,900 | 4,904 | 4,823 | 4,840 | -130 | -2.6% | 3,569,900 |
| 2017/01/11 | 5,000 | 5,000 | 4,918 | 4,970 | +4 | +0.1% | 1,787,500 |
| 2017/01/10 | 5,014 | 5,050 | 4,963 | 4,966 | +1 | ±0% | 3,263,100 |
| 2017/01/06 | 4,923 | 4,974 | 4,908 | 4,965 | +37 | +0.8% | 2,252,000 |
| 2017/01/05 | 4,906 | 4,934 | 4,889 | 4,928 | +38 | +0.8% | 2,103,000 |
| 2017/01/04 | 4,888 | 4,912 | 4,867 | 4,890 | +55 | +1.1% | 2,362,200 |
| 2016/12/30 | 4,801 | 4,841 | 4,785 | 4,835 | +24 | +0.5% | 1,687,400 |
| 2016/12/29 | 4,843 | 4,847 | 4,801 | 4,811 | -38 | -0.8% | 1,684,300 |
| 2016/12/28 | 4,870 | 4,870 | 4,843 | 4,849 | -2 | ±0% | 1,196,700 |
| 2016/12/27 | 4,858 | 4,887 | 4,850 | 4,851 | -4 | -0.1% | 1,409,100 |
| 2016/12/26 | 4,832 | 4,870 | 4,831 | 4,855 | +28 | +0.6% | 1,814,500 |
| 2016/12/22 | 4,800 | 4,827 | 4,794 | 4,827 | +21 | +0.4% | 1,987,000 |
| 2016/12/21 | 4,835 | 4,847 | 4,802 | 4,806 | -28 | -0.6% | 1,707,500 |
| 2016/12/20 | 4,800 | 4,846 | 4,794 | 4,834 | +14 | +0.3% | 1,986,600 |
| 2016/12/19 | 4,800 | 4,836 | 4,799 | 4,820 | +34 | +0.7% | 1,885,800 |
| 2016/12/16 | 4,800 | 4,804 | 4,772 | 4,786 | +4 | +0.1% | 2,463,000 |
| 2016/12/15 | 4,801 | 4,804 | 4,760 | 4,782 | -19 | -0.4% | 2,349,700 |
| 2016/12/14 | 4,848 | 4,858 | 4,775 | 4,801 | -52 | -1.1% | 2,535,900 |
| 2016/12/13 | 4,772 | 4,853 | 4,770 | 4,853 | +105 | +2.2% | 3,002,800 |
| 2016/12/12 | 4,735 | 4,773 | 4,715 | 4,748 | +52 | +1.1% | 2,684,400 |
| 2016/12/09 | 4,590 | 4,711 | 4,580 | 4,696 | +121 | +2.6% | 4,538,300 |
| 2016/12/08 | 4,603 | 4,608 | 4,555 | 4,575 | -28 | -0.6% | 3,300,500 |
| 2016/12/07 | 4,650 | 4,651 | 4,581 | 4,603 | -42 | -0.9% | 2,578,000 |
| 2016/12/06 | 4,638 | 4,653 | 4,623 | 4,645 | +23 | +0.5% | 2,417,600 |
| 2016/12/05 | 4,651 | 4,684 | 4,615 | 4,622 | -56 | -1.2% | 1,967,600 |
| 2016/12/02 | 4,650 | 4,696 | 4,634 | 4,678 | +8 | +0.2% | 2,482,300 |
1901～
1950
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
