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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 5,650 | 5,810 | 5,640 | 5,750 | +130 | +2.3% | 1,090,100 |
| 2018/04/06 | 5,520 | 5,680 | 5,520 | 5,620 | +70 | +1.3% | 955,800 |
| 2018/04/05 | 5,490 | 5,640 | 5,470 | 5,550 | +160 | +3% | 877,700 |
| 2018/04/04 | 5,480 | 5,490 | 5,380 | 5,390 | -80 | -1.5% | 1,134,500 |
| 2018/04/03 | 5,350 | 5,500 | 5,310 | 5,470 | +100 | +1.9% | 807,400 |
| 2018/04/02 | 5,370 | 5,440 | 5,350 | 5,370 | -10 | -0.2% | 504,900 |
| 2018/03/30 | 5,400 | 5,420 | 5,330 | 5,380 | +50 | +0.9% | 783,200 |
| 2018/03/29 | 5,240 | 5,380 | 5,190 | 5,330 | +90 | +1.7% | 1,422,700 |
| 2018/03/28 | 5,300 | 5,340 | 5,180 | 5,240 | -240 | -4.4% | 1,691,800 |
| 2018/03/27 | 5,400 | 5,500 | 5,340 | 5,480 | +170 | +3.2% | 1,049,700 |
| 2018/03/26 | 5,250 | 5,330 | 5,230 | 5,310 | ±0 | ±0% | 868,800 |
| 2018/03/23 | 5,430 | 5,500 | 5,280 | 5,310 | -330 | -5.9% | 1,605,300 |
| 2018/03/22 | 5,330 | 5,670 | 5,330 | 5,640 | +240 | +4.4% | 1,077,100 |
| 2018/03/20 | 5,380 | 5,430 | 5,330 | 5,400 | -80 | -1.5% | 605,900 |
| 2018/03/19 | 5,460 | 5,520 | 5,400 | 5,480 | -20 | -0.4% | 436,500 |
| 2018/03/16 | 5,570 | 5,580 | 5,490 | 5,500 | ±0 | ±0% | 687,700 |
| 2018/03/15 | 5,500 | 5,520 | 5,430 | 5,500 | ±0 | ±0% | 414,500 |
| 2018/03/14 | 5,490 | 5,530 | 5,440 | 5,500 | -50 | -0.9% | 669,300 |
| 2018/03/13 | 5,440 | 5,560 | 5,440 | 5,550 | +70 | +1.3% | 446,800 |
| 2018/03/12 | 5,550 | 5,550 | 5,440 | 5,480 | +20 | +0.4% | 658,400 |
| 2018/03/09 | 5,410 | 5,550 | 5,400 | 5,460 | +80 | +1.5% | 1,541,300 |
| 2018/03/08 | 5,430 | 5,430 | 5,310 | 5,380 | +50 | +0.9% | 752,800 |
| 2018/03/07 | 5,290 | 5,360 | 5,260 | 5,330 | -10 | -0.2% | 788,500 |
| 2018/03/06 | 5,290 | 5,370 | 5,280 | 5,340 | +90 | +1.7% | 636,300 |
| 2018/03/05 | 5,100 | 5,290 | 5,100 | 5,250 | +130 | +2.5% | 1,122,200 |
| 2018/03/02 | 5,250 | 5,260 | 5,080 | 5,120 | -330 | -6.1% | 1,639,800 |
| 2018/03/01 | 5,540 | 5,550 | 5,410 | 5,450 | -100 | -1.8% | 662,100 |
| 2018/02/28 | 5,550 | 5,620 | 5,540 | 5,550 | +30 | +0.5% | 1,010,800 |
| 2018/02/27 | 5,530 | 5,550 | 5,470 | 5,520 | -20 | -0.4% | 959,200 |
| 2018/02/26 | 5,470 | 5,560 | 5,470 | 5,540 | +150 | +2.8% | 605,700 |
| 2018/02/23 | 5,430 | 5,460 | 5,360 | 5,390 | -50 | -0.9% | 574,100 |
| 2018/02/22 | 5,470 | 5,530 | 5,400 | 5,440 | -30 | -0.5% | 861,400 |
| 2018/02/21 | 5,450 | 5,530 | 5,420 | 5,470 | -130 | -2.3% | 1,087,000 |
| 2018/02/20 | 5,600 | 5,630 | 5,550 | 5,600 | +20 | +0.4% | 727,300 |
| 2018/02/19 | 5,530 | 5,590 | 5,510 | 5,580 | +160 | +3% | 678,800 |
| 2018/02/16 | 5,340 | 5,460 | 5,330 | 5,420 | +80 | +1.5% | 615,600 |
| 2018/02/15 | 5,250 | 5,360 | 5,250 | 5,340 | +80 | +1.5% | 753,800 |
| 2018/02/14 | 5,220 | 5,320 | 5,210 | 5,260 | +40 | +0.8% | 999,700 |
| 2018/02/13 | 5,280 | 5,350 | 5,200 | 5,220 | -60 | -1.1% | 977,900 |
| 2018/02/09 | 5,280 | 5,370 | 5,210 | 5,280 | -200 | -3.6% | 1,805,100 |
| 2018/02/08 | 5,260 | 5,520 | 5,260 | 5,480 | +220 | +4.2% | 1,221,200 |
| 2018/02/07 | 5,320 | 5,480 | 5,240 | 5,260 | +40 | +0.8% | 1,385,800 |
| 2018/02/06 | 5,320 | 5,340 | 5,090 | 5,220 | -310 | -5.6% | 2,274,000 |
| 2018/02/05 | 5,500 | 5,610 | 5,440 | 5,530 | -140 | -2.5% | 1,513,000 |
| 2018/02/02 | 5,920 | 5,940 | 5,650 | 5,670 | -320 | -5.3% | 1,862,800 |
| 2018/02/01 | 5,750 | 6,010 | 5,750 | 5,990 | +220 | +3.8% | 881,100 |
| 2018/01/31 | 5,810 | 5,830 | 5,760 | 5,770 | -60 | -1% | 731,200 |
| 2018/01/30 | 5,880 | 5,950 | 5,800 | 5,830 | -70 | -1.2% | 820,300 |
| 2018/01/29 | 5,970 | 6,020 | 5,880 | 5,900 | -90 | -1.5% | 660,200 |
| 2018/01/26 | 5,960 | 6,080 | 5,950 | 5,990 | +30 | +0.5% | 831,200 |
1801～
1850
件表示中 / 3768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 | 627,000円 | +1.7% | +5.0% | 3.99% | 25.17倍 | 5.20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 | 458,900円 | -1.1% | +75.3% | 4.36% | 31.79倍 | 1.05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 | 370,000円 | +6.0% | +4.0% | 2.11% | 22.83倍 | 4.22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 | 806,600円 | +2.2% | +28.0% | 1.74% | 12.91倍 | 1.56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 | 169,200円 | +0.9% | +380.2% | 4.61% | 23.31倍 | 2.00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
