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 |
|---|---|---|---|---|---|---|---|
| 2014/12/11 | 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 |
| 2014/11/13 | 4,907 | 4,930 | 4,895.5 | 4,930 | +37.5 | +0.8% | 2,636,400 |
| 2014/11/12 | 4,915 | 4,925 | 4,883 | 4,892.5 | -8.5 | -0.2% | 3,519,800 |
| 2014/11/11 | 4,850 | 4,912 | 4,843 | 4,901 | +27.5 | +0.6% | 2,497,800 |
| 2014/11/10 | 4,868 | 4,893 | 4,849 | 4,873.5 | -33.5 | -0.7% | 1,940,600 |
| 2014/11/07 | 4,900 | 4,910.5 | 4,878 | 4,907 | +51 | +1.1% | 2,705,700 |
| 2014/11/06 | 4,909.5 | 4,914.5 | 4,823.5 | 4,856 | -59.5 | -1.2% | 2,906,800 |
| 2014/11/05 | 4,875 | 4,920 | 4,865.5 | 4,915.5 | +21 | +0.4% | 4,158,700 |
| 2014/11/04 | 4,920 | 4,925 | 4,874.5 | 4,894.5 | +90 | +1.9% | 6,359,500 |
| 2014/10/31 | 4,725 | 4,861 | 4,715 | 4,804.5 | +147 | +3.2% | 5,947,000 |
| 2014/10/30 | 4,649 | 4,685 | 4,635.5 | 4,657.5 | +29.5 | +0.6% | 2,228,000 |
| 2014/10/29 | 4,639 | 4,650 | 4,605 | 4,628 | -1.5 | ±0% | 2,220,500 |
| 2014/10/28 | 4,650 | 4,700 | 4,603 | 4,629.5 | +50 | +1.1% | 2,869,400 |
| 2014/10/27 | 4,556 | 4,597.5 | 4,546 | 4,579.5 | +41 | +0.9% | 1,587,800 |
| 2014/10/24 | 4,550 | 4,567 | 4,515 | 4,538.5 | +52 | +1.2% | 1,742,100 |
| 2014/10/23 | 4,466 | 4,515 | 4,452.5 | 4,486.5 | +4.5 | +0.1% | 1,622,000 |
| 2014/10/22 | 4,442.5 | 4,484.5 | 4,435.5 | 4,482 | +58.5 | +1.3% | 2,144,300 |
| 2014/10/21 | 4,475 | 4,509.5 | 4,410.5 | 4,423.5 | -47 | -1.1% | 2,106,400 |
| 2014/10/20 | 4,444 | 4,483.5 | 4,418.5 | 4,470.5 | +133 | +3.1% | 2,402,600 |
| 2014/10/17 | 4,410 | 4,426 | 4,337.5 | 4,337.5 | -87.5 | -2% | 3,690,900 |
| 2014/10/16 | 4,470 | 4,479 | 4,421 | 4,425 | -83 | -1.8% | 3,758,800 |
| 2014/10/15 | 4,520 | 4,525 | 4,491.5 | 4,508 | +8 | +0.2% | 2,516,700 |
| 2014/10/14 | 4,560 | 4,572.5 | 4,500 | 4,500 | -86.5 | -1.9% | 4,189,400 |
| 2014/10/10 | 4,580 | 4,632 | 4,576 | 4,586.5 | -21.5 | -0.5% | 3,044,900 |
| 2014/10/09 | 4,627 | 4,649.5 | 4,608 | 4,608 | -16.5 | -0.4% | 2,626,800 |
| 2014/10/08 | 4,643 | 4,645 | 4,613.5 | 4,624.5 | -53.5 | -1.1% | 2,123,400 |
| 2014/10/07 | 4,675 | 4,698.5 | 4,672 | 4,678 | -4 | -0.1% | 1,826,700 |
| 2014/10/06 | 4,714 | 4,715 | 4,671.5 | 4,682 | +23 | +0.5% | 1,863,900 |
| 2014/10/03 | 4,629.5 | 4,659 | 4,615 | 4,659 | -4 | -0.1% | 2,524,800 |
| 2014/10/02 | 4,720 | 4,738 | 4,661 | 4,663 | -77 | -1.6% | 2,661,000 |
| 2014/10/01 | 4,736.5 | 4,780 | 4,724 | 4,740 | -28 | -0.6% | 2,052,200 |
| 2014/09/30 | 4,810 | 4,810 | 4,717.5 | 4,768 | -44 | -0.9% | 3,724,400 |
2551～
2600
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
