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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 3,838 | 3,838 | 3,744 | 3,777 | +30 | +0.8% | 2,706,500 |
| 2021/12/13 | 3,788 | 3,796 | 3,731 | 3,747 | +47 | +1.3% | 1,662,200 |
| 2021/12/10 | 3,761 | 3,771 | 3,693 | 3,700 | -90 | -2.4% | 3,209,400 |
| 2021/12/09 | 3,838 | 3,848 | 3,787 | 3,790 | -84 | -2.2% | 2,349,500 |
| 2021/12/08 | 3,788 | 3,904 | 3,769 | 3,874 | +246 | +6.8% | 3,830,100 |
| 2021/12/07 | 3,598 | 3,658 | 3,539 | 3,628 | +100 | +2.8% | 3,146,500 |
| 2021/12/06 | 3,625 | 3,645 | 3,490 | 3,528 | -148 | -4% | 2,851,700 |
| 2021/12/03 | 3,662 | 3,697 | 3,630 | 3,676 | +11 | +0.3% | 2,313,000 |
| 2021/12/02 | 3,646 | 3,688 | 3,630 | 3,665 | +31 | +0.9% | 2,596,100 |
| 2021/12/01 | 3,663 | 3,699 | 3,610 | 3,634 | -46 | -1.3% | 2,551,900 |
| 2021/11/30 | 3,833 | 3,851 | 3,666 | 3,680 | -120 | -3.2% | 5,112,600 |
| 2021/11/29 | 3,900 | 3,922 | 3,784 | 3,800 | -125 | -3.2% | 3,060,500 |
| 2021/11/26 | 4,020 | 4,043 | 3,906 | 3,925 | -133 | -3.3% | 2,635,700 |
| 2021/11/25 | 4,051 | 4,107 | 4,044 | 4,058 | -20 | -0.5% | 1,255,900 |
| 2021/11/24 | 4,133 | 4,155 | 4,063 | 4,078 | -90 | -2.2% | 1,506,200 |
| 2021/11/22 | 4,098 | 4,183 | 4,081 | 4,168 | +56 | +1.4% | 1,384,900 |
| 2021/11/19 | 4,133 | 4,143 | 4,073 | 4,112 | -21 | -0.5% | 1,455,400 |
| 2021/11/18 | 4,121 | 4,188 | 4,104 | 4,133 | -18 | -0.4% | 1,303,400 |
| 2021/11/17 | 4,148 | 4,159 | 4,103 | 4,151 | -14 | -0.3% | 1,376,500 |
| 2021/11/16 | 4,155 | 4,220 | 4,150 | 4,165 | -39 | -0.9% | 1,211,700 |
| 2021/11/15 | 4,115 | 4,217 | 4,114 | 4,204 | +86 | +2.1% | 1,556,800 |
| 2021/11/12 | 4,150 | 4,159 | 4,102 | 4,118 | +6 | +0.1% | 2,200,600 |
| 2021/11/11 | 4,060 | 4,133 | 4,058 | 4,112 | +36 | +0.9% | 1,644,900 |
| 2021/11/10 | 4,020 | 4,097 | 4,014 | 4,076 | +55 | +1.4% | 1,352,000 |
| 2021/11/09 | 4,095 | 4,110 | 4,012 | 4,021 | -79 | -1.9% | 1,879,800 |
| 2021/11/08 | 4,249 | 4,250 | 4,082 | 4,100 | -158 | -3.7% | 2,566,400 |
| 2021/11/05 | 4,376 | 4,376 | 4,242 | 4,258 | -48 | -1.1% | 2,121,300 |
| 2021/11/04 | 4,390 | 4,399 | 4,303 | 4,306 | +2 | ±0% | 3,194,600 |
| 2021/11/02 | 4,298 | 4,305 | 4,282 | 4,304 | -2 | ±0% | 1,933,000 |
| 2021/11/01 | 4,297 | 4,306 | 4,269 | 4,306 | +59 | +1.4% | 2,885,300 |
| 2021/10/29 | 4,247 | 4,287 | 4,214 | 4,247 | +1 | ±0% | 2,958,000 |
| 2021/10/28 | 4,270 | 4,301 | 4,235 | 4,246 | -54 | -1.3% | 2,593,600 |
| 2021/10/27 | 4,273 | 4,313 | 4,250 | 4,300 | +49 | +1.2% | 3,459,500 |
| 2021/10/26 | 4,239 | 4,266 | 4,165 | 4,251 | +5 | +0.1% | 4,521,300 |
| 2021/10/25 | 3,981 | 4,259 | 3,971 | 4,246 | +405 | +10.5% | 9,517,700 |
| 2021/10/22 | 3,831 | 3,869 | 3,827 | 3,841 | -36 | -0.9% | 2,341,500 |
| 2021/10/21 | 3,935 | 3,969 | 3,877 | 3,877 | -91 | -2.3% | 2,078,600 |
| 2021/10/20 | 3,984 | 3,997 | 3,947 | 3,968 | -16 | -0.4% | 2,043,100 |
| 2021/10/19 | 3,927 | 3,991 | 3,927 | 3,984 | +62 | +1.6% | 1,687,800 |
| 2021/10/18 | 3,997 | 3,997 | 3,916 | 3,922 | -68 | -1.7% | 1,699,800 |
| 2021/10/15 | 3,970 | 3,994 | 3,935 | 3,990 | +30 | +0.8% | 1,847,500 |
| 2021/10/14 | 3,929 | 3,970 | 3,895 | 3,960 | +53 | +1.4% | 1,845,200 |
| 2021/10/13 | 3,882 | 3,930 | 3,866 | 3,907 | -9 | -0.2% | 1,346,400 |
| 2021/10/12 | 3,968 | 3,969 | 3,896 | 3,916 | -8 | -0.2% | 2,076,400 |
| 2021/10/11 | 3,887 | 3,941 | 3,854 | 3,924 | +36 | +0.9% | 3,037,600 |
| 2021/10/08 | 3,934 | 3,969 | 3,882 | 3,888 | +10 | +0.3% | 3,258,000 |
| 2021/10/07 | 3,909 | 3,925 | 3,868 | 3,878 | -17 | -0.4% | 2,827,100 |
| 2021/10/06 | 4,013 | 4,018 | 3,875 | 3,895 | -130 | -3.2% | 4,262,000 |
| 2021/10/05 | 4,072 | 4,105 | 4,010 | 4,025 | -117 | -2.8% | 2,532,100 |
| 2021/10/04 | 4,176 | 4,206 | 4,131 | 4,142 | +36 | +0.9% | 2,594,900 |
851～
900
件表示中 / 3715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 | 761,900円 | +1.7% | +5.0% | 3.28% | 30.58倍 | 6.59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 |
| 武 田 | 429,500円 | -1.1% | +75.3% | 4.66% | 29.42倍 | 0.97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 |
| 第一三共 | 348,500円 | +6.0% | +4.0% | 2.24% | 21.64倍 | 4.00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 | 677,800円 | +2.2% | +10.2% | 1.77% | 13.02倍 | 1.31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 | 139,600円 | +0.9% | +380.2% | 5.59% | 19.23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
