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 |
|---|---|---|---|---|---|---|---|
| 2017/07/03 | 5,718 | 5,729 | 5,683 | 5,704 | -5 | -0.1% | 1,061,800 |
| 2017/06/30 | 5,683 | 5,717 | 5,662 | 5,709 | -52 | -0.9% | 1,938,100 |
| 2017/06/29 | 5,784 | 5,793 | 5,756 | 5,761 | -4 | -0.1% | 1,452,600 |
| 2017/06/28 | 5,800 | 5,806 | 5,755 | 5,765 | -47 | -0.8% | 1,588,600 |
| 2017/06/27 | 5,789 | 5,813 | 5,770 | 5,812 | +28 | +0.5% | 1,738,600 |
| 2017/06/26 | 5,750 | 5,793 | 5,749 | 5,784 | +31 | +0.5% | 1,247,500 |
| 2017/06/23 | 5,761 | 5,769 | 5,711 | 5,753 | -11 | -0.2% | 1,390,100 |
| 2017/06/22 | 5,726 | 5,774 | 5,722 | 5,764 | +71 | +1.2% | 2,320,800 |
| 2017/06/21 | 5,675 | 5,695 | 5,651 | 5,693 | +27 | +0.5% | 1,692,000 |
| 2017/06/20 | 5,720 | 5,726 | 5,666 | 5,666 | -15 | -0.3% | 1,912,500 |
| 2017/06/19 | 5,643 | 5,705 | 5,643 | 5,681 | +42 | +0.7% | 1,124,600 |
| 2017/06/16 | 5,631 | 5,659 | 5,604 | 5,639 | +30 | +0.5% | 2,139,500 |
| 2017/06/15 | 5,575 | 5,632 | 5,575 | 5,609 | +23 | +0.4% | 1,126,300 |
| 2017/06/14 | 5,601 | 5,622 | 5,585 | 5,586 | -15 | -0.3% | 1,153,700 |
| 2017/06/13 | 5,622 | 5,642 | 5,599 | 5,601 | ±0 | ±0% | 1,089,400 |
| 2017/06/12 | 5,548 | 5,626 | 5,544 | 5,601 | +47 | +0.8% | 1,462,200 |
| 2017/06/09 | 5,630 | 5,635 | 5,544 | 5,554 | -76 | -1.3% | 3,163,600 |
| 2017/06/08 | 5,651 | 5,678 | 5,628 | 5,630 | +1 | ±0% | 2,297,100 |
| 2017/06/07 | 5,671 | 5,675 | 5,589 | 5,629 | -49 | -0.9% | 2,766,000 |
| 2017/06/06 | 5,776 | 5,792 | 5,670 | 5,678 | -128 | -2.2% | 2,582,200 |
| 2017/06/05 | 5,769 | 5,819 | 5,733 | 5,806 | +25 | +0.4% | 2,148,900 |
| 2017/06/02 | 5,750 | 5,795 | 5,699 | 5,781 | +46 | +0.8% | 3,469,700 |
| 2017/06/01 | 5,707 | 5,746 | 5,668 | 5,735 | +28 | +0.5% | 3,454,600 |
| 2017/05/31 | 5,738 | 5,743 | 5,694 | 5,707 | -47 | -0.8% | 3,059,400 |
| 2017/05/30 | 5,782 | 5,793 | 5,732 | 5,754 | -37 | -0.6% | 1,489,900 |
| 2017/05/29 | 5,774 | 5,803 | 5,762 | 5,791 | +24 | +0.4% | 1,167,800 |
| 2017/05/26 | 5,802 | 5,828 | 5,757 | 5,767 | -33 | -0.6% | 1,823,900 |
| 2017/05/25 | 5,820 | 5,831 | 5,795 | 5,800 | +9 | +0.2% | 2,096,600 |
| 2017/05/24 | 5,815 | 5,856 | 5,773 | 5,791 | +4 | +0.1% | 2,426,600 |
| 2017/05/23 | 5,738 | 5,804 | 5,737 | 5,787 | +54 | +0.9% | 2,374,900 |
| 2017/05/22 | 5,744 | 5,748 | 5,704 | 5,733 | +23 | +0.4% | 1,729,700 |
| 2017/05/19 | 5,727 | 5,768 | 5,710 | 5,710 | -47 | -0.8% | 2,364,000 |
| 2017/05/18 | 5,800 | 5,815 | 5,702 | 5,757 | +17 | +0.3% | 3,754,800 |
| 2017/05/17 | 5,634 | 5,746 | 5,624 | 5,740 | +116 | +2.1% | 3,781,000 |
| 2017/05/16 | 5,603 | 5,642 | 5,601 | 5,624 | -29 | -0.5% | 1,856,800 |
| 2017/05/15 | 5,562 | 5,657 | 5,541 | 5,653 | +34 | +0.6% | 1,974,700 |
| 2017/05/12 | 5,623 | 5,652 | 5,580 | 5,619 | -4 | -0.1% | 2,876,000 |
| 2017/05/11 | 5,550 | 5,633 | 5,522 | 5,623 | +134 | +2.4% | 4,111,700 |
| 2017/05/10 | 5,499 | 5,505 | 5,461 | 5,489 | -21 | -0.4% | 1,960,400 |
| 2017/05/09 | 5,485 | 5,510 | 5,467 | 5,510 | +14 | +0.3% | 2,540,800 |
| 2017/05/08 | 5,400 | 5,500 | 5,399 | 5,496 | +120 | +2.2% | 3,155,400 |
| 2017/05/02 | 5,363 | 5,391 | 5,351 | 5,376 | +27 | +0.5% | 1,538,300 |
| 2017/05/01 | 5,342 | 5,349 | 5,291 | 5,349 | +7 | +0.1% | 1,151,000 |
| 2017/04/28 | 5,350 | 5,364 | 5,319 | 5,342 | +15 | +0.3% | 1,501,400 |
| 2017/04/27 | 5,319 | 5,358 | 5,315 | 5,327 | +4 | +0.1% | 1,641,200 |
| 2017/04/26 | 5,335 | 5,357 | 5,299 | 5,323 | -11 | -0.2% | 1,880,800 |
| 2017/04/25 | 5,321 | 5,343 | 5,296 | 5,334 | +16 | +0.3% | 1,580,800 |
| 2017/04/24 | 5,327 | 5,348 | 5,303 | 5,318 | +34 | +0.6% | 1,740,300 |
| 2017/04/21 | 5,263 | 5,294 | 5,241 | 5,284 | +70 | +1.3% | 2,044,100 |
| 2017/04/20 | 5,285 | 5,300 | 5,214 | 5,214 | -94 | -1.8% | 1,924,200 |
2001～
2050
件表示中 / 3780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 | 453,500円 | -1.1% | +75.3% | 4.41% | 31.41倍 | 1.04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 | 670,900円 | +1.7% | +5.0% | 3.73% | 26.93倍 | 5.56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 | 362,800円 | +6.0% | +4.0% | 2.15% | 22.39倍 | 4.14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 | 841,200円 | +2.2% | +28.0% | 1.66% | 13.46倍 | 1.63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 | 168,800円 | +0.9% | +380.2% | 4.62% | 23.25倍 | 2.00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
