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 |
|---|---|---|---|---|---|---|---|
| 2015/02/27 | 6,127 | 6,142 | 6,089 | 6,123 | +15 | +0.2% | 2,353,800 |
| 2015/02/26 | 6,099 | 6,144 | 6,085 | 6,108 | +3 | ±0% | 1,678,400 |
| 2015/02/25 | 6,150 | 6,166 | 6,090 | 6,105 | -31 | -0.5% | 1,866,400 |
| 2015/02/24 | 6,096 | 6,136 | 6,066 | 6,136 | +54 | +0.9% | 2,752,700 |
| 2015/02/23 | 6,060 | 6,105 | 6,039 | 6,082 | +30 | +0.5% | 2,263,800 |
| 2015/02/20 | 6,078 | 6,099 | 6,022 | 6,052 | -26 | -0.4% | 1,945,200 |
| 2015/02/19 | 6,090 | 6,110 | 6,068 | 6,078 | -31 | -0.5% | 2,167,400 |
| 2015/02/18 | 6,050 | 6,114 | 6,015 | 6,109 | +74 | +1.2% | 3,248,400 |
| 2015/02/17 | 6,001 | 6,049 | 5,981 | 6,035 | -12 | -0.2% | 1,694,400 |
| 2015/02/16 | 6,098 | 6,100 | 5,988 | 6,047 | -16 | -0.3% | 2,254,500 |
| 2015/02/13 | 6,070 | 6,097 | 6,040 | 6,063 | +3 | ±0% | 2,670,500 |
| 2015/02/12 | 6,000 | 6,098 | 5,999 | 6,060 | +110 | +1.8% | 4,651,800 |
| 2015/02/10 | 5,929 | 5,950 | 5,890 | 5,950 | +28 | +0.5% | 2,590,900 |
| 2015/02/09 | 5,897 | 5,943 | 5,870 | 5,922 | +58 | +1% | 2,635,100 |
| 2015/02/06 | 5,864 | 5,914 | 5,840 | 5,864 | -14 | -0.2% | 2,721,300 |
| 2015/02/05 | 5,900 | 5,947 | 5,836 | 5,878 | -16 | -0.3% | 2,601,000 |
| 2015/02/04 | 5,800 | 5,904 | 5,783 | 5,894 | +118 | +2% | 3,359,600 |
| 2015/02/03 | 5,880 | 5,884 | 5,718 | 5,776 | -112 | -1.9% | 4,121,200 |
| 2015/02/02 | 5,821 | 5,906 | 5,806 | 5,888 | -15 | -0.3% | 2,538,400 |
| 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 |
2501～
2550
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 | 416,500円 | -1.1% | +75.3% | 4.80% | 28.53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 | 756,000円 | +1.7% | +5.0% | 3.31% | 30.35倍 | 6.54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 | 376,400円 | +6.0% | +4.0% | 2.07% | 23.37倍 | 4.32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 | 665,000円 | +2.2% | +10.2% | 1.80% | 12.77倍 | 1.28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 | 139,300円 | +0.9% | +380.2% | 5.60% | 19.18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
