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 |
|---|---|---|---|---|---|---|---|
| 2014/09/29 | 4,805 | 4,829.5 | 4,790.5 | 4,812 | +13.5 | +0.3% | 2,125,700 |
| 2014/09/26 | 4,799 | 4,820 | 4,781 | 4,798.5 | -115 | -2.3% | 3,187,900 |
| 2014/09/25 | 4,911.5 | 4,915 | 4,893 | 4,913.5 | +19 | +0.4% | 3,303,900 |
| 2014/09/24 | 4,914 | 4,922.5 | 4,889 | 4,894.5 | -33.5 | -0.7% | 3,181,800 |
| 2014/09/22 | 4,901.5 | 4,934.5 | 4,894 | 4,928 | +34.5 | +0.7% | 2,762,800 |
| 2014/09/19 | 4,880 | 4,902 | 4,871.5 | 4,893.5 | +32.5 | +0.7% | 3,102,300 |
| 2014/09/18 | 4,850 | 4,872 | 4,841.5 | 4,861 | +31.5 | +0.7% | 2,429,200 |
| 2014/09/17 | 4,830 | 4,867.5 | 4,817.5 | 4,829.5 | +2.5 | +0.1% | 2,482,200 |
| 2014/09/16 | 4,806.5 | 4,827.5 | 4,787 | 4,827 | +20.5 | +0.4% | 1,860,300 |
| 2014/09/12 | 4,800.5 | 4,814 | 4,778 | 4,806.5 | +14 | +0.3% | 4,323,100 |
| 2014/09/11 | 4,830 | 4,830 | 4,788 | 4,792.5 | -9 | -0.2% | 2,023,400 |
| 2014/09/10 | 4,760 | 4,807.5 | 4,755 | 4,801.5 | +30.5 | +0.6% | 2,135,300 |
| 2014/09/09 | 4,749.5 | 4,778.5 | 4,743.5 | 4,771 | +38.5 | +0.8% | 1,884,600 |
| 2014/09/08 | 4,719 | 4,733 | 4,704 | 4,732.5 | +36.5 | +0.8% | 1,823,200 |
| 2014/09/05 | 4,710 | 4,717 | 4,674 | 4,696 | -15.5 | -0.3% | 2,257,000 |
| 2014/09/04 | 4,782.5 | 4,782.5 | 4,701 | 4,711.5 | -60.5 | -1.3% | 2,773,500 |
| 2014/09/03 | 4,802.5 | 4,805 | 4,766.5 | 4,772 | -11 | -0.2% | 1,664,300 |
| 2014/09/02 | 4,790 | 4,809 | 4,771.5 | 4,783 | +3.5 | +0.1% | 1,984,600 |
| 2014/09/01 | 4,762 | 4,783 | 4,743 | 4,779.5 | +29.5 | +0.6% | 1,711,300 |
| 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 |
2601～
2650
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
