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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 5,900 | 5,970 | 5,899 | 5,903 | +43 | +0.7% | 4,487,900 |
| 2015/01/29 | 5,778 | 5,895 | 5,776 | 5,860 | +55 | +0.9% | 3,185,400 |
| 2015/01/28 | 5,750 | 5,812 | 5,742 | 5,805 | +18 | +0.3% | 2,867,800 |
| 2015/01/27 | 5,676 | 5,787 | 5,675 | 5,787 | +160 | +2.8% | 4,464,500 |
| 2015/01/26 | 5,490 | 5,630 | 5,484 | 5,627 | +97 | +1.8% | 3,265,900 |
| 2015/01/23 | 5,580 | 5,583 | 5,500 | 5,530 | -26 | -0.5% | 3,887,000 |
| 2015/01/22 | 5,550 | 5,592 | 5,510 | 5,556 | -19 | -0.3% | 2,859,400 |
| 2015/01/21 | 5,500 | 5,577 | 5,403 | 5,575 | +73 | +1.3% | 5,184,800 |
| 2015/01/20 | 5,327 | 5,502 | 5,320 | 5,502 | +179 | +3.4% | 6,209,200 |
| 2015/01/19 | 5,198 | 5,325 | 5,183 | 5,323 | +129 | +2.5% | 4,686,200 |
| 2015/01/16 | 5,113 | 5,194 | 5,104 | 5,194 | +10 | +0.2% | 3,072,500 |
| 2015/01/15 | 5,141 | 5,190 | 5,132 | 5,184 | +63 | +1.2% | 2,686,000 |
| 2015/01/14 | 5,140 | 5,167 | 5,107 | 5,121 | -37 | -0.7% | 2,696,600 |
| 2015/01/13 | 5,050 | 5,158 | 5,042 | 5,158 | +51 | +1% | 3,061,400 |
| 2015/01/09 | 5,107 | 5,125 | 5,081 | 5,107 | +10 | +0.2% | 2,978,400 |
| 2015/01/08 | 4,983.5 | 5,100 | 4,979.5 | 5,097 | +183.5 | +3.7% | 3,557,800 |
| 2015/01/07 | 4,904.5 | 4,959.5 | 4,904.5 | 4,913.5 | +2.5 | +0.1% | 1,881,100 |
| 2015/01/06 | 4,925 | 4,953 | 4,904.5 | 4,911 | -89 | -1.8% | 2,676,900 |
| 2015/01/05 | 4,983.5 | 5,027 | 4,923 | 5,000 | +3.5 | +0.1% | 1,858,000 |
| 2014/12/30 | 5,055 | 5,055 | 4,996 | 4,996.5 | -65.5 | -1.3% | 1,556,600 |
| 2014/12/29 | 5,090 | 5,091 | 5,011 | 5,062 | ±0 | ±0% | 1,505,200 |
| 2014/12/26 | 5,062 | 5,096 | 5,047 | 5,062 | +5 | +0.1% | 1,008,900 |
| 2014/12/25 | 5,050 | 5,068 | 5,040 | 5,057 | -7 | -0.1% | 1,014,700 |
| 2014/12/24 | 5,081 | 5,100 | 5,045 | 5,064 | +5 | +0.1% | 1,721,500 |
| 2014/12/22 | 5,022 | 5,060 | 5,016 | 5,059 | +58 | +1.2% | 2,078,500 |
| 2014/12/19 | 5,000 | 5,013 | 4,981 | 5,001 | +73.5 | +1.5% | 2,577,400 |
| 2014/12/18 | 4,918 | 4,956 | 4,908.5 | 4,927.5 | +89 | +1.8% | 2,524,400 |
| 2014/12/17 | 4,825 | 4,874.5 | 4,821 | 4,838.5 | +2.5 | +0.1% | 2,673,300 |
| 2014/12/16 | 4,934.5 | 4,939 | 4,827.5 | 4,836 | -122 | -2.5% | 3,249,300 |
| 2014/12/15 | 4,908 | 4,981 | 4,898 | 4,958 | +13 | +0.3% | 2,258,900 |
| 2014/12/12 | 4,945 | 5,009 | 4,943 | 4,945 | +1.5 | ±0% | 4,593,800 |
| 2014/12/11 | 4,971.5 | 4,979.5 | 4,920 | 4,943.5 | -78.5 | -1.6% | 2,403,300 |
| 2014/12/10 | 5,082 | 5,100 | 5,001 | 5,022 | -78 | -1.5% | 3,040,300 |
| 2014/12/09 | 5,086 | 5,100 | 5,085 | 5,100 | ±0 | ±0% | 1,984,700 |
| 2014/12/08 | 5,063 | 5,100 | 5,059 | 5,100 | +50 | +1% | 2,478,100 |
| 2014/12/05 | 5,009 | 5,050 | 5,007 | 5,050 | +10 | +0.2% | 1,629,200 |
| 2014/12/04 | 5,050 | 5,053 | 5,024 | 5,040 | +16 | +0.3% | 1,763,900 |
| 2014/12/03 | 5,050 | 5,050 | 5,007 | 5,024 | -14 | -0.3% | 2,014,500 |
| 2014/12/02 | 5,007 | 5,046 | 5,002 | 5,038 | +23 | +0.5% | 2,033,500 |
| 2014/12/01 | 4,960 | 5,020 | 4,955.5 | 5,015 | +43 | +0.9% | 2,234,100 |
| 2014/11/28 | 4,934.5 | 4,983 | 4,934.5 | 4,972 | +31.5 | +0.6% | 1,642,000 |
| 2014/11/27 | 4,962.5 | 4,968 | 4,924.5 | 4,940.5 | -49 | -1% | 1,834,700 |
| 2014/11/26 | 4,995.5 | 5,000 | 4,981 | 4,989.5 | ±0 | ±0% | 3,191,200 |
| 2014/11/25 | 4,996 | 4,997 | 4,946 | 4,989.5 | +16 | +0.3% | 3,519,800 |
| 2014/11/21 | 4,950 | 4,985 | 4,927.5 | 4,973.5 | +7.5 | +0.2% | 2,213,500 |
| 2014/11/20 | 4,965 | 4,985 | 4,951.5 | 4,966 | +17 | +0.3% | 1,724,000 |
| 2014/11/19 | 4,950 | 4,994.5 | 4,925.5 | 4,949 | -1 | ±0% | 2,455,400 |
| 2014/11/18 | 4,932 | 4,950 | 4,912.5 | 4,950 | +84.5 | +1.7% | 2,556,700 |
| 2014/11/17 | 4,933 | 4,947.5 | 4,841.5 | 4,865.5 | -102 | -2.1% | 2,936,600 |
| 2014/11/14 | 4,950 | 4,969 | 4,936 | 4,967.5 | +37.5 | +0.8% | 4,464,900 |
2401～
2450
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
