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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 4,808 | 4,885 | 4,802 | 4,876 | +77 | +1.6% | 3,649,900 |
| 2014/06/18 | 4,745 | 4,809 | 4,739 | 4,799 | +75 | +1.6% | 2,588,000 |
| 2014/06/17 | 4,738 | 4,759 | 4,718 | 4,724 | +23 | +0.5% | 1,642,600 |
| 2014/06/16 | 4,734 | 4,738 | 4,692 | 4,701 | -33 | -0.7% | 1,671,400 |
| 2014/06/13 | 4,687 | 4,747 | 4,687 | 4,734 | +3 | +0.1% | 3,118,300 |
| 2014/06/12 | 4,687 | 4,739 | 4,667 | 4,731 | +2 | ±0% | 2,453,200 |
| 2014/06/11 | 4,712 | 4,739 | 4,702 | 4,729 | +43 | +0.9% | 2,126,200 |
| 2014/06/10 | 4,723 | 4,728 | 4,685 | 4,686 | -16 | -0.3% | 1,901,500 |
| 2014/06/09 | 4,735 | 4,737 | 4,701 | 4,702 | -9 | -0.2% | 1,977,200 |
| 2014/06/06 | 4,710 | 4,720 | 4,678 | 4,711 | +1 | ±0% | 2,873,600 |
| 2014/06/05 | 4,698 | 4,717 | 4,690 | 4,710 | +23 | +0.5% | 2,754,900 |
| 2014/06/04 | 4,688 | 4,689 | 4,645 | 4,687 | +12 | +0.3% | 2,750,700 |
| 2014/06/03 | 4,675 | 4,702 | 4,668 | 4,675 | +16 | +0.3% | 2,978,200 |
| 2014/06/02 | 4,630 | 4,664 | 4,619 | 4,659 | +52 | +1.1% | 2,132,800 |
| 2014/05/30 | 4,620 | 4,625 | 4,594 | 4,607 | -15 | -0.3% | 1,798,100 |
| 2014/05/29 | 4,617 | 4,660 | 4,613 | 4,622 | ±0 | ±0% | 1,725,200 |
| 2014/05/28 | 4,614 | 4,643 | 4,595 | 4,622 | +26 | +0.6% | 2,319,100 |
| 2014/05/27 | 4,599 | 4,640 | 4,589 | 4,596 | +7 | +0.2% | 2,549,500 |
| 2014/05/26 | 4,604 | 4,609 | 4,562 | 4,589 | -5 | -0.1% | 2,184,100 |
| 2014/05/23 | 4,568 | 4,655 | 4,566 | 4,594 | +73 | +1.6% | 4,442,000 |
| 2014/05/22 | 4,470 | 4,528 | 4,458 | 4,521 | +55 | +1.2% | 2,252,700 |
| 2014/05/21 | 4,461 | 4,500 | 4,450 | 4,466 | -22 | -0.5% | 1,933,800 |
| 2014/05/20 | 4,500 | 4,525 | 4,488 | 4,488 | -3 | -0.1% | 1,728,000 |
| 2014/05/19 | 4,490 | 4,519 | 4,483 | 4,491 | -27 | -0.6% | 1,450,000 |
| 2014/05/16 | 4,540 | 4,540 | 4,490 | 4,518 | -22 | -0.5% | 2,466,400 |
| 2014/05/15 | 4,540 | 4,543 | 4,500 | 4,540 | -25 | -0.5% | 2,304,000 |
| 2014/05/14 | 4,545 | 4,596 | 4,540 | 4,565 | +1 | ±0% | 2,037,300 |
| 2014/05/13 | 4,642 | 4,645 | 4,544 | 4,564 | +7 | +0.2% | 2,302,200 |
| 2014/05/12 | 4,540 | 4,587 | 4,540 | 4,557 | +5 | +0.1% | 1,554,400 |
| 2014/05/09 | 4,536 | 4,618 | 4,528 | 4,552 | -85 | -1.8% | 3,790,700 |
| 2014/05/08 | 4,620 | 4,679 | 4,607 | 4,637 | +81 | +1.8% | 2,128,100 |
| 2014/05/07 | 4,630 | 4,640 | 4,556 | 4,556 | -85 | -1.8% | 3,044,500 |
| 2014/05/02 | 4,607 | 4,648 | 4,605 | 4,641 | -12 | -0.3% | 1,533,900 |
| 2014/05/01 | 4,618 | 4,657 | 4,594 | 4,653 | +65 | +1.4% | 2,336,100 |
| 2014/04/30 | 4,572 | 4,608 | 4,552 | 4,588 | +67 | +1.5% | 2,629,900 |
| 2014/04/28 | 4,511 | 4,540 | 4,496 | 4,521 | -33 | -0.7% | 1,391,400 |
| 2014/04/25 | 4,500 | 4,574 | 4,500 | 4,554 | +68 | +1.5% | 2,283,100 |
| 2014/04/24 | 4,514 | 4,529 | 4,477 | 4,486 | -50 | -1.1% | 1,315,000 |
| 2014/04/23 | 4,490 | 4,554 | 4,447 | 4,536 | +36 | +0.8% | 3,279,800 |
| 2014/04/22 | 4,530 | 4,536 | 4,500 | 4,500 | -25 | -0.6% | 1,793,200 |
| 2014/04/21 | 4,540 | 4,560 | 4,521 | 4,525 | -22 | -0.5% | 1,233,900 |
| 2014/04/18 | 4,542 | 4,560 | 4,525 | 4,547 | +1 | ±0% | 1,174,100 |
| 2014/04/17 | 4,550 | 4,570 | 4,523 | 4,546 | +18 | +0.4% | 1,915,100 |
| 2014/04/16 | 4,458 | 4,532 | 4,456 | 4,528 | +103 | +2.3% | 2,651,500 |
| 2014/04/15 | 4,453 | 4,465 | 4,413 | 4,425 | -27 | -0.6% | 3,124,000 |
| 2014/04/14 | 4,445 | 4,499 | 4,441 | 4,452 | ±0 | ±0% | 2,306,100 |
| 2014/04/11 | 4,425 | 4,488 | 4,400 | 4,452 | -40 | -0.9% | 4,255,800 |
| 2014/04/10 | 4,550 | 4,556 | 4,491 | 4,492 | -30 | -0.7% | 3,471,400 |
| 2014/04/09 | 4,500 | 4,565 | 4,466 | 4,522 | -50 | -1.1% | 7,529,900 |
| 2014/04/08 | 4,789 | 4,807 | 4,396 | 4,572 | -249 | -5.2% | 17,750,300 |
2551～
2600
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
