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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 4,718 | 4,750 | 4,710 | 4,750 | +32 | +0.7% | 2,752,000 |
| 2014/08/28 | 4,700 | 4,723.5 | 4,698.5 | 4,718 | -1.5 | ±0% | 1,566,700 |
| 2014/08/27 | 4,720 | 4,740 | 4,692.5 | 4,719.5 | +18.5 | +0.4% | 1,528,700 |
| 2014/08/26 | 4,716 | 4,720 | 4,697 | 4,701 | -15 | -0.3% | 1,239,400 |
| 2014/08/25 | 4,745 | 4,745 | 4,716 | 4,716 | -6.5 | -0.1% | 1,115,000 |
| 2014/08/22 | 4,738 | 4,743 | 4,716.5 | 4,722.5 | +2.5 | +0.1% | 1,236,200 |
| 2014/08/21 | 4,700 | 4,730 | 4,695.5 | 4,720 | +33.5 | +0.7% | 1,668,600 |
| 2014/08/20 | 4,698 | 4,707.5 | 4,680 | 4,686.5 | -4 | -0.1% | 1,427,700 |
| 2014/08/19 | 4,690 | 4,694.5 | 4,670.5 | 4,690.5 | +25 | +0.5% | 1,591,400 |
| 2014/08/18 | 4,670 | 4,674.5 | 4,651.5 | 4,665.5 | -12 | -0.3% | 1,095,600 |
| 2014/08/15 | 4,680 | 4,683.5 | 4,671 | 4,677.5 | +17.5 | +0.4% | 1,180,000 |
| 2014/08/14 | 4,646 | 4,665.5 | 4,629 | 4,660 | +43 | +0.9% | 1,300,500 |
| 2014/08/13 | 4,636.5 | 4,637 | 4,610 | 4,617 | -20 | -0.4% | 1,584,200 |
| 2014/08/12 | 4,619 | 4,654 | 4,610.5 | 4,637 | +18.5 | +0.4% | 935,800 |
| 2014/08/11 | 4,597.5 | 4,628 | 4,570.5 | 4,618.5 | +82.5 | +1.8% | 1,478,500 |
| 2014/08/08 | 4,578.5 | 4,590 | 4,523 | 4,536 | -65.5 | -1.4% | 3,298,600 |
| 2014/08/07 | 4,620 | 4,628 | 4,556 | 4,601.5 | -33 | -0.7% | 3,160,200 |
| 2014/08/06 | 4,651 | 4,669.5 | 4,623 | 4,634.5 | -25 | -0.5% | 2,249,800 |
| 2014/08/05 | 4,674 | 4,684 | 4,653.5 | 4,659.5 | ±0 | ±0% | 1,544,200 |
| 2014/08/04 | 4,688 | 4,692.5 | 4,659 | 4,659.5 | -40.5 | -0.9% | 1,943,000 |
| 2014/08/01 | 4,710 | 4,728 | 4,700 | 4,700 | -27 | -0.6% | 1,544,500 |
| 2014/07/31 | 4,738 | 4,762 | 4,727 | 4,727 | -5.5 | -0.1% | 1,807,600 |
| 2014/07/30 | 4,735 | 4,746.5 | 4,731.5 | 4,732.5 | -6 | -0.1% | 1,026,900 |
| 2014/07/29 | 4,722.5 | 4,748 | 4,720 | 4,738.5 | +29 | +0.6% | 1,323,100 |
| 2014/07/28 | 4,709 | 4,738 | 4,705.5 | 4,709.5 | -3.5 | -0.1% | 1,578,700 |
| 2014/07/25 | 4,689 | 4,716 | 4,672.5 | 4,713 | +39 | +0.8% | 1,432,000 |
| 2014/07/24 | 4,667 | 4,692.5 | 4,661 | 4,674 | +8 | +0.2% | 1,541,400 |
| 2014/07/23 | 4,675 | 4,685.5 | 4,657.5 | 4,666 | -7 | -0.1% | 1,171,000 |
| 2014/07/22 | 4,694.5 | 4,701 | 4,670 | 4,673 | +3 | +0.1% | 1,380,500 |
| 2014/07/18 | 4,680 | 4,689 | 4,652 | 4,670 | -45 | -1% | 1,691,000 |
| 2014/07/17 | 4,733 | 4,739 | 4,710 | 4,715 | -16 | -0.3% | 1,135,200 |
| 2014/07/16 | 4,731 | 4,745 | 4,722 | 4,731 | +5 | +0.1% | 1,314,900 |
| 2014/07/15 | 4,735 | 4,758 | 4,726 | 4,726 | +3 | +0.1% | 1,657,800 |
| 2014/07/14 | 4,670 | 4,732 | 4,670 | 4,723 | +60 | +1.3% | 1,669,300 |
| 2014/07/11 | 4,634 | 4,681 | 4,630 | 4,663 | +8 | +0.2% | 1,995,000 |
| 2014/07/10 | 4,656 | 4,677 | 4,641 | 4,655 | -23 | -0.5% | 2,040,900 |
| 2014/07/09 | 4,660 | 4,685 | 4,657 | 4,678 | -6 | -0.1% | 1,870,300 |
| 2014/07/08 | 4,680 | 4,705 | 4,670 | 4,684 | -2 | ±0% | 1,584,800 |
| 2014/07/07 | 4,712 | 4,721 | 4,686 | 4,686 | -35 | -0.7% | 1,756,800 |
| 2014/07/04 | 4,740 | 4,742 | 4,712 | 4,721 | +12 | +0.3% | 1,224,900 |
| 2014/07/03 | 4,747 | 4,748 | 4,702 | 4,709 | -30 | -0.6% | 1,635,200 |
| 2014/07/02 | 4,725 | 4,747 | 4,722 | 4,739 | +17 | +0.4% | 1,396,000 |
| 2014/07/01 | 4,695 | 4,729 | 4,682 | 4,722 | +23 | +0.5% | 1,710,200 |
| 2014/06/30 | 4,700 | 4,700 | 4,664 | 4,699 | +16 | +0.3% | 1,633,200 |
| 2014/06/27 | 4,722 | 4,728 | 4,656 | 4,683 | -24 | -0.5% | 2,147,500 |
| 2014/06/26 | 4,707 | 4,732 | 4,701 | 4,707 | +1 | ±0% | 2,020,600 |
| 2014/06/25 | 4,748 | 4,754 | 4,706 | 4,706 | -37 | -0.8% | 2,280,100 |
| 2014/06/24 | 4,695 | 4,762 | 4,691 | 4,743 | +20 | +0.4% | 2,290,200 |
| 2014/06/23 | 4,750 | 4,796 | 4,723 | 4,723 | -118 | -2.4% | 5,300,800 |
| 2014/06/20 | 4,830 | 4,875 | 4,827 | 4,841 | -35 | -0.7% | 5,800,900 |
2501～
2550
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
