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 |
|---|---|---|---|---|---|---|---|
| 2014/10/31 | 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 |
| 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 |
2651～
2700
件表示中 / 3778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 | 457,400円 | -1.1% | +75.3% | 4.37% | 31.68倍 | 1.04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 | 661,500円 | +1.7% | +5.0% | 3.78% | 26.55倍 | 5.48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 | 362,100円 | +6.0% | +4.0% | 2.15% | 22.34倍 | 4.13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 | 825,100円 | +2.2% | +28.0% | 1.70% | 13.20倍 | 1.60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 | 170,100円 | +0.9% | +380.2% | 4.59% | 23.44倍 | 2.01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
