中外製薬の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 6,448 | 6,460 | 6,323 | 6,435 | -104 | -1.6% | 5,053,900 |
| 2025/08/19 | 6,305 | 6,545 | 6,301 | 6,539 | +279 | +4.5% | 6,506,200 |
| 2025/08/18 | 6,288 | 6,303 | 6,221 | 6,260 | +17 | +0.3% | 2,911,000 |
| 2025/08/15 | 6,150 | 6,243 | 6,119 | 6,243 | +112 | +1.8% | 3,582,900 |
| 2025/08/14 | 6,355 | 6,355 | 6,131 | 6,131 | -124 | -2% | 4,337,600 |
| 2025/08/13 | 6,220 | 6,388 | 6,176 | 6,255 | +76 | +1.2% | 7,392,300 |
| 2025/08/12 | 6,100 | 6,210 | 6,089 | 6,179 | +87 | +1.4% | 8,274,100 |
| 2025/08/08 | 6,500 | 6,525 | 5,942 | 6,092 | -1,308 | -17.7% | 17,434,200 |
| 2025/08/07 | 7,405 | 7,416 | 7,298 | 7,400 | -13 | -0.2% | 1,668,400 |
| 2025/08/06 | 7,289 | 7,477 | 7,288 | 7,413 | +55 | +0.7% | 1,313,300 |
| 2025/08/05 | 7,308 | 7,358 | 7,261 | 7,358 | +55 | +0.8% | 1,668,900 |
| 2025/08/04 | 7,300 | 7,374 | 7,229 | 7,303 | -37 | -0.5% | 1,388,200 |
| 2025/08/01 | 7,400 | 7,518 | 7,340 | 7,340 | -20 | -0.3% | 1,927,900 |
| 2025/07/31 | 7,477 | 7,547 | 7,360 | 7,360 | -46 | -0.6% | 2,492,300 |
| 2025/07/30 | 7,177 | 7,496 | 7,079 | 7,406 | +31 | +0.4% | 2,829,300 |
| 2025/07/29 | 7,360 | 7,454 | 7,337 | 7,375 | -54 | -0.7% | 1,683,700 |
| 2025/07/28 | 7,340 | 7,457 | 7,277 | 7,429 | +88 | +1.2% | 2,049,800 |
| 2025/07/25 | 7,243 | 7,467 | 7,135 | 7,341 | +103 | +1.4% | 3,349,200 |
| 2025/07/24 | 7,257 | 7,305 | 7,128 | 7,238 | +121 | +1.7% | 2,897,200 |
| 2025/07/23 | 6,880 | 7,175 | 6,861 | 7,117 | +336 | +5% | 4,034,400 |
| 2025/07/22 | 6,920 | 7,024 | 6,781 | 6,781 | -223 | -3.2% | 2,600,100 |
| 2025/07/18 | 6,977 | 7,039 | 6,952 | 7,004 | +84 | +1.2% | 1,854,000 |
| 2025/07/17 | 6,811 | 6,947 | 6,794 | 6,920 | +120 | +1.8% | 1,938,700 |
| 2025/07/16 | 6,820 | 6,844 | 6,739 | 6,800 | -49 | -0.7% | 2,321,600 |
| 2025/07/15 | 6,925 | 6,935 | 6,813 | 6,849 | -35 | -0.5% | 1,811,100 |
| 2025/07/14 | 6,819 | 6,943 | 6,819 | 6,884 | +47 | +0.7% | 1,787,300 |
| 2025/07/11 | 6,920 | 6,947 | 6,797 | 6,837 | -22 | -0.3% | 2,825,000 |
| 2025/07/10 | 6,775 | 6,897 | 6,766 | 6,859 | +53 | +0.8% | 2,883,800 |
| 2025/07/09 | 6,952 | 6,985 | 6,782 | 6,806 | -96 | -1.4% | 2,757,700 |
| 2025/07/08 | 7,043 | 7,076 | 6,863 | 6,902 | -238 | -3.3% | 2,945,600 |
| 2025/07/07 | 7,138 | 7,247 | 7,120 | 7,140 | +15 | +0.2% | 1,420,700 |
| 2025/07/04 | 7,130 | 7,140 | 7,027 | 7,125 | +89 | +1.3% | 1,508,800 |
| 2025/07/03 | 7,076 | 7,120 | 6,976 | 7,036 | -75 | -1.1% | 3,323,100 |
| 2025/07/02 | 7,224 | 7,233 | 7,035 | 7,111 | -126 | -1.7% | 2,176,400 |
| 2025/07/01 | 7,512 | 7,525 | 7,237 | 7,237 | -288 | -3.8% | 1,912,700 |
| 2025/06/30 | 7,457 | 7,552 | 7,448 | 7,525 | +10 | +0.1% | 2,069,600 |
| 2025/06/27 | 7,510 | 7,555 | 7,332 | 7,515 | -68 | -0.9% | 1,910,600 |
| 2025/06/26 | 7,600 | 7,616 | 7,515 | 7,583 | +7 | +0.1% | 1,775,900 |
| 2025/06/25 | 7,569 | 7,643 | 7,486 | 7,576 | +41 | +0.5% | 1,598,200 |
| 2025/06/24 | 7,591 | 7,625 | 7,494 | 7,535 | +25 | +0.3% | 1,954,100 |
| 2025/06/23 | 7,218 | 7,538 | 7,181 | 7,510 | +321 | +4.5% | 2,212,000 |
| 2025/06/20 | 7,240 | 7,300 | 7,189 | 7,189 | -20 | -0.3% | 2,599,900 |
| 2025/06/19 | 7,319 | 7,330 | 7,184 | 7,209 | -91 | -1.2% | 1,346,200 |
| 2025/06/18 | 7,280 | 7,331 | 7,258 | 7,300 | -84 | -1.1% | 2,087,300 |
| 2025/06/17 | 7,330 | 7,403 | 7,319 | 7,384 | -78 | -1% | 1,440,300 |
| 2025/06/16 | 7,530 | 7,534 | 7,366 | 7,462 | +5 | +0.1% | 1,453,900 |
| 2025/06/13 | 7,556 | 7,571 | 7,388 | 7,457 | -92 | -1.2% | 3,011,100 |
| 2025/06/12 | 7,635 | 7,668 | 7,526 | 7,549 | -86 | -1.1% | 1,721,900 |
| 2025/06/11 | 7,603 | 7,646 | 7,570 | 7,635 | -21 | -0.3% | 1,398,400 |
| 2025/06/10 | 7,664 | 7,744 | 7,631 | 7,656 | -107 | -1.4% | 1,804,900 |
1～
50
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「中外薬」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 |
|---|---|---|---|---|---|---|---|---|
| 中外薬 | 643,500円 | +1.7% | +5.0% | 3.89% | 25.83倍 | 5.33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 | 399,700円 | +6.0% | +4.0% | 1.95% | 24.66倍 | 4.56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 |
| 武 田 | 456,300円 | -1.1% | +75.3% | 4.38% | 31.61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 |
| 大塚ＨＤ | 807,300円 | +2.2% | +28.0% | 1.73% | 12.92倍 | 1.57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 | 169,600円 | +0.9% | +380.2% | 4.60% | 23.36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
