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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 4,865 | 4,879 | 4,842 | 4,842 | -23 | -0.5% | 2,853,000 |
| 2014/01/22 | 4,845 | 4,873 | 4,827 | 4,865 | +28 | +0.6% | 3,096,700 |
| 2014/01/21 | 4,853 | 4,870 | 4,837 | 4,837 | -8 | -0.2% | 2,303,300 |
| 2014/01/20 | 4,873 | 4,873 | 4,841 | 4,845 | -21 | -0.4% | 1,746,400 |
| 2014/01/17 | 4,850 | 4,874 | 4,837 | 4,866 | +22 | +0.5% | 2,806,300 |
| 2014/01/16 | 4,850 | 4,865 | 4,837 | 4,844 | +4 | +0.1% | 2,978,500 |
| 2014/01/15 | 4,821 | 4,846 | 4,801 | 4,840 | +58 | +1.2% | 3,068,300 |
| 2014/01/14 | 4,790 | 4,829 | 4,767 | 4,782 | -38 | -0.8% | 4,036,100 |
| 2014/01/10 | 4,790 | 4,835 | 4,785 | 4,820 | +5 | +0.1% | 4,437,200 |
| 2014/01/09 | 4,825 | 4,830 | 4,790 | 4,815 | -5 | -0.1% | 4,151,000 |
| 2014/01/08 | 4,800 | 4,820 | 4,790 | 4,820 | +20 | +0.4% | 3,087,600 |
| 2014/01/07 | 4,820 | 4,835 | 4,800 | 4,800 | -15 | -0.3% | 5,170,200 |
| 2014/01/06 | 4,820 | 4,835 | 4,800 | 4,815 | -10 | -0.2% | 6,090,900 |
| 2013/12/30 | 4,850 | 4,860 | 4,805 | 4,825 | -10 | -0.2% | 6,281,400 |
| 2013/12/27 | 4,700 | 4,900 | 4,680 | 4,835 | -265 | -5.2% | 18,852,400 |
| 2013/12/26 | 5,050 | 5,110 | 5,030 | 5,100 | +90 | +1.8% | 2,574,800 |
| 2013/12/25 | 5,000 | 5,030 | 5,000 | 5,010 | ±0 | ±0% | 3,351,200 |
| 2013/12/24 | 5,050 | 5,060 | 5,010 | 5,010 | -10 | -0.2% | 3,216,300 |
| 2013/12/20 | 5,030 | 5,060 | 5,010 | 5,020 | -50 | -1% | 3,547,600 |
| 2013/12/19 | 5,100 | 5,100 | 5,050 | 5,070 | +20 | +0.4% | 3,233,600 |
| 2013/12/18 | 5,020 | 5,070 | 5,020 | 5,050 | +10 | +0.2% | 3,152,400 |
| 2013/12/17 | 5,020 | 5,050 | 4,995 | 5,040 | +30 | +0.6% | 2,183,100 |
| 2013/12/16 | 5,060 | 5,100 | 5,010 | 5,010 | -80 | -1.6% | 2,972,500 |
| 2013/12/13 | 5,060 | 5,130 | 5,030 | 5,090 | +10 | +0.2% | 6,491,700 |
| 2013/12/12 | 5,140 | 5,140 | 5,060 | 5,080 | -60 | -1.2% | 2,231,900 |
| 2013/12/11 | 5,130 | 5,150 | 5,090 | 5,140 | +20 | +0.4% | 2,368,800 |
| 2013/12/10 | 5,150 | 5,170 | 5,120 | 5,120 | ±0 | ±0% | 2,743,700 |
| 2013/12/09 | 5,100 | 5,120 | 5,070 | 5,120 | +50 | +1% | 3,448,300 |
| 2013/12/06 | 4,960 | 5,080 | 4,935 | 5,070 | +75 | +1.5% | 4,003,900 |
| 2013/12/05 | 5,010 | 5,040 | 4,995 | 4,995 | -45 | -0.9% | 1,906,700 |
| 2013/12/04 | 5,050 | 5,090 | 5,010 | 5,040 | -60 | -1.2% | 3,837,400 |
| 2013/12/03 | 5,050 | 5,110 | 5,030 | 5,100 | +70 | +1.4% | 3,996,200 |
| 2013/12/02 | 4,990 | 5,050 | 4,990 | 5,030 | +55 | +1.1% | 4,124,300 |
| 2013/11/29 | 4,940 | 4,975 | 4,915 | 4,975 | +25 | +0.5% | 3,117,900 |
| 2013/11/28 | 4,890 | 4,950 | 4,890 | 4,950 | +75 | +1.5% | 2,641,600 |
| 2013/11/27 | 4,865 | 4,880 | 4,845 | 4,875 | -15 | -0.3% | 1,892,400 |
| 2013/11/26 | 4,910 | 4,920 | 4,890 | 4,890 | -30 | -0.6% | 2,522,900 |
| 2013/11/25 | 4,890 | 4,920 | 4,865 | 4,920 | +60 | +1.2% | 2,985,600 |
| 2013/11/22 | 4,900 | 4,900 | 4,845 | 4,860 | -20 | -0.4% | 3,240,200 |
| 2013/11/21 | 4,830 | 4,880 | 4,820 | 4,880 | +50 | +1% | 3,946,500 |
| 2013/11/20 | 4,810 | 4,830 | 4,800 | 4,830 | +30 | +0.6% | 3,003,700 |
| 2013/11/19 | 4,810 | 4,815 | 4,795 | 4,800 | -15 | -0.3% | 1,992,400 |
| 2013/11/18 | 4,800 | 4,820 | 4,775 | 4,815 | +15 | +0.3% | 2,492,500 |
| 2013/11/15 | 4,760 | 4,800 | 4,760 | 4,800 | +55 | +1.2% | 3,469,000 |
| 2013/11/14 | 4,735 | 4,755 | 4,700 | 4,745 | +10 | +0.2% | 3,619,300 |
| 2013/11/13 | 4,710 | 4,740 | 4,710 | 4,735 | ±0 | ±0% | 1,990,600 |
| 2013/11/12 | 4,710 | 4,735 | 4,705 | 4,735 | +20 | +0.4% | 2,568,400 |
| 2013/11/11 | 4,710 | 4,715 | 4,690 | 4,715 | +30 | +0.6% | 1,435,600 |
| 2013/11/08 | 4,645 | 4,710 | 4,640 | 4,685 | -20 | -0.4% | 2,444,000 |
| 2013/11/07 | 4,700 | 4,710 | 4,685 | 4,705 | +10 | +0.2% | 2,135,700 |
2651～
2700
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
