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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 5,390 | 5,410 | 5,350 | 5,360 | +16 | +0.3% | 2,053,600 |
| 2017/03/13 | 5,300 | 5,349 | 5,287 | 5,344 | +46 | +0.9% | 1,355,000 |
| 2017/03/10 | 5,281 | 5,315 | 5,269 | 5,298 | +72 | +1.4% | 2,563,800 |
| 2017/03/09 | 5,250 | 5,264 | 5,208 | 5,226 | +4 | +0.1% | 1,350,000 |
| 2017/03/08 | 5,240 | 5,240 | 5,208 | 5,222 | -42 | -0.8% | 1,436,800 |
| 2017/03/07 | 5,264 | 5,276 | 5,246 | 5,264 | -8 | -0.2% | 1,540,000 |
| 2017/03/06 | 5,260 | 5,286 | 5,250 | 5,272 | +5 | +0.1% | 1,052,300 |
| 2017/03/03 | 5,282 | 5,302 | 5,246 | 5,267 | -26 | -0.5% | 1,727,300 |
| 2017/03/02 | 5,355 | 5,365 | 5,289 | 5,293 | -21 | -0.4% | 2,158,200 |
| 2017/03/01 | 5,240 | 5,324 | 5,240 | 5,314 | +92 | +1.8% | 1,991,700 |
| 2017/02/28 | 5,325 | 5,329 | 5,222 | 5,222 | -103 | -1.9% | 2,557,500 |
| 2017/02/27 | 5,323 | 5,336 | 5,284 | 5,325 | -24 | -0.4% | 1,763,100 |
| 2017/02/24 | 5,345 | 5,358 | 5,311 | 5,349 | +12 | +0.2% | 1,740,700 |
| 2017/02/23 | 5,348 | 5,348 | 5,294 | 5,337 | +2 | ±0% | 1,508,100 |
| 2017/02/22 | 5,289 | 5,340 | 5,280 | 5,335 | +69 | +1.3% | 2,228,300 |
| 2017/02/21 | 5,260 | 5,277 | 5,246 | 5,266 | +24 | +0.5% | 1,686,900 |
| 2017/02/20 | 5,185 | 5,254 | 5,171 | 5,242 | +20 | +0.4% | 1,477,000 |
| 2017/02/17 | 5,187 | 5,224 | 5,172 | 5,222 | +5 | +0.1% | 1,547,000 |
| 2017/02/16 | 5,215 | 5,238 | 5,192 | 5,217 | +24 | +0.5% | 1,780,300 |
| 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 |
2001～
2050
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 | 418,300円 | -1.1% | +75.3% | 4.78% | 28.65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 | 754,000円 | +1.7% | +5.0% | 3.32% | 30.27倍 | 6.52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 | 382,500円 | +6.0% | +4.0% | 2.04% | 23.75倍 | 4.39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 | 687,600円 | +2.2% | +10.2% | 1.75% | 13.20倍 | 1.32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 | 139,700円 | +0.9% | +380.2% | 5.58% | 19.24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
