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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 6,270 | 6,360 | 6,250 | 6,340 | +30 | +0.5% | 687,600 |
| 2018/08/27 | 6,280 | 6,320 | 6,260 | 6,310 | +10 | +0.2% | 676,900 |
| 2018/08/24 | 6,210 | 6,360 | 6,200 | 6,300 | +150 | +2.4% | 1,207,700 |
| 2018/08/23 | 6,160 | 6,190 | 6,140 | 6,150 | +40 | +0.7% | 657,500 |
| 2018/08/22 | 6,120 | 6,140 | 6,090 | 6,110 | ±0 | ±0% | 607,600 |
| 2018/08/21 | 5,990 | 6,130 | 5,970 | 6,110 | +110 | +1.8% | 761,800 |
| 2018/08/20 | 6,050 | 6,050 | 5,950 | 6,000 | +10 | +0.2% | 510,400 |
| 2018/08/17 | 6,050 | 6,100 | 5,960 | 5,990 | -60 | -1% | 787,500 |
| 2018/08/16 | 6,060 | 6,080 | 5,980 | 6,050 | -10 | -0.2% | 1,048,300 |
| 2018/08/15 | 6,000 | 6,110 | 6,000 | 6,060 | +100 | +1.7% | 736,700 |
| 2018/08/14 | 5,970 | 5,990 | 5,920 | 5,960 | +130 | +2.2% | 819,100 |
| 2018/08/13 | 5,870 | 5,880 | 5,810 | 5,830 | -10 | -0.2% | 823,900 |
| 2018/08/10 | 5,860 | 5,870 | 5,800 | 5,840 | +10 | +0.2% | 840,100 |
| 2018/08/09 | 5,790 | 5,880 | 5,790 | 5,830 | +30 | +0.5% | 491,600 |
| 2018/08/08 | 5,730 | 5,820 | 5,730 | 5,800 | +60 | +1% | 806,100 |
| 2018/08/07 | 5,690 | 5,760 | 5,690 | 5,740 | +40 | +0.7% | 510,900 |
| 2018/08/06 | 5,700 | 5,760 | 5,690 | 5,700 | ±0 | ±0% | 532,700 |
| 2018/08/03 | 5,860 | 5,870 | 5,690 | 5,700 | -150 | -2.6% | 693,400 |
| 2018/08/02 | 5,870 | 5,870 | 5,820 | 5,850 | ±0 | ±0% | 716,100 |
| 2018/08/01 | 5,670 | 5,850 | 5,670 | 5,850 | +180 | +3.2% | 846,400 |
| 2018/07/31 | 5,660 | 5,690 | 5,620 | 5,670 | -10 | -0.2% | 934,100 |
| 2018/07/30 | 5,600 | 5,720 | 5,580 | 5,680 | +30 | +0.5% | 664,600 |
| 2018/07/27 | 5,600 | 5,650 | 5,430 | 5,650 | +60 | +1.1% | 1,219,000 |
| 2018/07/26 | 5,530 | 5,600 | 5,490 | 5,590 | +90 | +1.6% | 685,600 |
| 2018/07/25 | 5,600 | 5,610 | 5,490 | 5,500 | -40 | -0.7% | 500,000 |
| 2018/07/24 | 5,570 | 5,570 | 5,480 | 5,540 | -10 | -0.2% | 583,900 |
| 2018/07/23 | 5,550 | 5,580 | 5,520 | 5,550 | -50 | -0.9% | 786,000 |
| 2018/07/20 | 5,620 | 5,630 | 5,530 | 5,600 | +20 | +0.4% | 827,100 |
| 2018/07/19 | 5,710 | 5,710 | 5,580 | 5,580 | -110 | -1.9% | 909,100 |
| 2018/07/18 | 5,750 | 5,760 | 5,690 | 5,690 | -20 | -0.4% | 521,200 |
| 2018/07/17 | 5,650 | 5,750 | 5,620 | 5,710 | +70 | +1.2% | 796,100 |
| 2018/07/13 | 5,650 | 5,670 | 5,600 | 5,640 | ±0 | ±0% | 1,117,900 |
| 2018/07/12 | 5,680 | 5,750 | 5,640 | 5,640 | ±0 | ±0% | 1,008,700 |
| 2018/07/11 | 5,620 | 5,670 | 5,610 | 5,640 | +40 | +0.7% | 1,000,100 |
| 2018/07/10 | 5,660 | 5,690 | 5,600 | 5,600 | -80 | -1.4% | 677,300 |
| 2018/07/09 | 5,640 | 5,720 | 5,620 | 5,680 | +30 | +0.5% | 501,300 |
| 2018/07/06 | 5,670 | 5,720 | 5,620 | 5,650 | -10 | -0.2% | 720,700 |
| 2018/07/05 | 5,710 | 5,740 | 5,630 | 5,660 | ±0 | ±0% | 745,900 |
| 2018/07/04 | 5,630 | 5,690 | 5,580 | 5,660 | +50 | +0.9% | 499,900 |
| 2018/07/03 | 5,600 | 5,640 | 5,550 | 5,610 | +10 | +0.2% | 848,400 |
| 2018/07/02 | 5,740 | 5,750 | 5,570 | 5,600 | -210 | -3.6% | 809,500 |
| 2018/06/29 | 5,800 | 5,840 | 5,720 | 5,810 | +20 | +0.3% | 731,700 |
| 2018/06/28 | 5,880 | 5,910 | 5,740 | 5,790 | -100 | -1.7% | 848,100 |
| 2018/06/27 | 5,860 | 5,970 | 5,860 | 5,890 | -40 | -0.7% | 552,300 |
| 2018/06/26 | 5,850 | 5,980 | 5,840 | 5,930 | +30 | +0.5% | 586,800 |
| 2018/06/25 | 6,030 | 6,030 | 5,890 | 5,900 | -120 | -2% | 703,500 |
| 2018/06/22 | 6,010 | 6,040 | 5,970 | 6,020 | +40 | +0.7% | 760,400 |
| 2018/06/21 | 6,020 | 6,080 | 5,970 | 5,980 | -20 | -0.3% | 783,400 |
| 2018/06/20 | 5,930 | 6,020 | 5,880 | 6,000 | +90 | +1.5% | 832,900 |
| 2018/06/19 | 5,970 | 6,000 | 5,860 | 5,910 | -100 | -1.7% | 746,500 |
1651～
1700
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 | 772,300円 | +1.7% | +5.0% | 3.24% | 31.00倍 | 6.68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 | 433,500円 | -1.1% | +75.3% | 4.61% | 29.69倍 | 0.98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 | 355,400円 | +6.0% | +4.0% | 2.19% | 22.07倍 | 4.08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 | 716,900円 | +2.2% | +10.2% | 1.67% | 13.77倍 | 1.39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 | 140,400円 | +0.9% | +380.2% | 5.56% | 19.34倍 | 1.66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
