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 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 5,308 | 5,320 | 5,208 | 5,240 | -122 | -2.3% | 1,633,000 |
| 2021/02/18 | 5,330 | 5,441 | 5,304 | 5,362 | +114 | +2.2% | 2,111,900 |
| 2021/02/17 | 5,323 | 5,323 | 5,201 | 5,248 | -25 | -0.5% | 1,470,300 |
| 2021/02/16 | 5,166 | 5,323 | 5,144 | 5,273 | +125 | +2.4% | 2,228,300 |
| 2021/02/15 | 5,133 | 5,201 | 5,105 | 5,148 | +1 | ±0% | 1,650,400 |
| 2021/02/12 | 5,267 | 5,267 | 5,132 | 5,147 | -49 | -0.9% | 2,395,800 |
| 2021/02/10 | 5,230 | 5,236 | 5,140 | 5,196 | -89 | -1.7% | 2,564,200 |
| 2021/02/09 | 5,320 | 5,368 | 5,251 | 5,285 | -76 | -1.4% | 2,159,100 |
| 2021/02/08 | 5,194 | 5,363 | 5,150 | 5,361 | +93 | +1.8% | 2,701,800 |
| 2021/02/05 | 5,497 | 5,497 | 5,244 | 5,268 | -176 | -3.2% | 2,931,800 |
| 2021/02/04 | 5,487 | 5,499 | 5,444 | 5,444 | -64 | -1.2% | 1,131,100 |
| 2021/02/03 | 5,385 | 5,512 | 5,354 | 5,508 | +87 | +1.6% | 1,758,600 |
| 2021/02/02 | 5,400 | 5,426 | 5,333 | 5,421 | -38 | -0.7% | 1,775,200 |
| 2021/02/01 | 5,496 | 5,537 | 5,387 | 5,459 | -13 | -0.2% | 2,271,500 |
| 2021/01/29 | 5,530 | 5,579 | 5,454 | 5,472 | -105 | -1.9% | 2,299,000 |
| 2021/01/28 | 5,518 | 5,577 | 5,471 | 5,577 | -20 | -0.4% | 2,099,700 |
| 2021/01/27 | 5,586 | 5,619 | 5,535 | 5,597 | +64 | +1.2% | 1,579,400 |
| 2021/01/26 | 5,588 | 5,650 | 5,507 | 5,533 | -116 | -2.1% | 1,553,600 |
| 2021/01/25 | 5,625 | 5,658 | 5,594 | 5,649 | +30 | +0.5% | 1,083,900 |
| 2021/01/22 | 5,560 | 5,633 | 5,515 | 5,619 | -41 | -0.7% | 1,349,600 |
| 2021/01/21 | 5,649 | 5,709 | 5,622 | 5,660 | +87 | +1.6% | 1,915,700 |
| 2021/01/20 | 5,729 | 5,754 | 5,567 | 5,573 | -189 | -3.3% | 2,345,700 |
| 2021/01/19 | 5,774 | 5,816 | 5,723 | 5,762 | +11 | +0.2% | 1,430,400 |
| 2021/01/18 | 5,821 | 5,858 | 5,751 | 5,751 | -143 | -2.4% | 1,872,500 |
| 2021/01/15 | 5,921 | 6,036 | 5,873 | 5,894 | +92 | +1.6% | 3,015,900 |
| 2021/01/14 | 5,710 | 5,910 | 5,690 | 5,802 | -35 | -0.6% | 2,444,600 |
| 2021/01/13 | 5,802 | 5,880 | 5,691 | 5,837 | -25 | -0.4% | 2,850,200 |
| 2021/01/12 | 6,435 | 6,435 | 5,802 | 5,862 | +327 | +5.9% | 7,881,400 |
| 2021/01/08 | 5,458 | 5,535 | 5,389 | 5,535 | +197 | +3.7% | 2,910,800 |
| 2021/01/07 | 5,319 | 5,380 | 5,287 | 5,338 | +82 | +1.6% | 2,077,000 |
| 2021/01/06 | 5,301 | 5,343 | 5,238 | 5,256 | -71 | -1.3% | 1,695,200 |
| 2021/01/05 | 5,451 | 5,488 | 5,302 | 5,327 | -119 | -2.2% | 1,816,100 |
| 2021/01/04 | 5,411 | 5,519 | 5,410 | 5,446 | -57 | -1% | 1,444,100 |
| 2020/12/30 | 5,505 | 5,549 | 5,481 | 5,503 | +9 | +0.2% | 1,835,600 |
| 2020/12/29 | 5,297 | 5,522 | 5,260 | 5,494 | +88 | +1.6% | 2,030,000 |
| 2020/12/28 | 5,304 | 5,439 | 5,295 | 5,406 | +171 | +3.3% | 1,513,400 |
| 2020/12/25 | 5,345 | 5,352 | 5,224 | 5,235 | -98 | -1.8% | 944,700 |
| 2020/12/24 | 5,205 | 5,370 | 5,205 | 5,333 | +128 | +2.5% | 1,758,200 |
| 2020/12/23 | 5,089 | 5,274 | 5,075 | 5,205 | +171 | +3.4% | 1,994,700 |
| 2020/12/22 | 5,017 | 5,066 | 5,006 | 5,034 | +24 | +0.5% | 1,245,200 |
| 2020/12/21 | 4,993 | 5,027 | 4,912 | 5,010 | +102 | +2.1% | 1,585,000 |
| 2020/12/18 | 4,961 | 4,980 | 4,897 | 4,908 | -53 | -1.1% | 2,120,600 |
| 2020/12/17 | 4,900 | 4,988 | 4,887 | 4,961 | +18 | +0.4% | 1,366,200 |
| 2020/12/16 | 5,027 | 5,043 | 4,904 | 4,943 | -50 | -1% | 1,431,300 |
| 2020/12/15 | 5,070 | 5,076 | 4,971 | 4,993 | -77 | -1.5% | 1,150,500 |
| 2020/12/14 | 5,079 | 5,110 | 5,055 | 5,070 | +19 | +0.4% | 1,069,800 |
| 2020/12/11 | 4,975 | 5,068 | 4,954 | 5,051 | +33 | +0.7% | 2,269,600 |
| 2020/12/10 | 5,000 | 5,044 | 4,963 | 5,018 | -73 | -1.4% | 1,730,300 |
| 2020/12/09 | 5,040 | 5,105 | 5,015 | 5,091 | +146 | +3% | 1,777,800 |
| 2020/12/08 | 5,007 | 5,020 | 4,931 | 4,945 | -93 | -1.8% | 1,861,600 |
1051～
1100
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
