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 |
|---|---|---|---|---|---|---|---|
| 2017/11/07 | 5,460 | 5,640 | 5,440 | 5,630 | +120 | +2.2% | 895,500 |
| 2017/11/06 | 5,490 | 5,530 | 5,440 | 5,510 | +10 | +0.2% | 643,100 |
| 2017/11/02 | 5,540 | 5,540 | 5,460 | 5,500 | -10 | -0.2% | 968,800 |
| 2017/11/01 | 5,490 | 5,550 | 5,470 | 5,510 | +110 | +2% | 1,047,500 |
| 2017/10/31 | 5,380 | 5,410 | 5,330 | 5,400 | -60 | -1.1% | 1,164,700 |
| 2017/10/30 | 5,460 | 5,470 | 5,400 | 5,460 | -20 | -0.4% | 888,900 |
| 2017/10/27 | 5,400 | 5,500 | 5,360 | 5,480 | +160 | +3% | 869,800 |
| 2017/10/26 | 5,390 | 5,410 | 5,270 | 5,320 | -60 | -1.1% | 1,036,400 |
| 2017/10/25 | 5,450 | 5,460 | 5,330 | 5,380 | -60 | -1.1% | 1,067,000 |
| 2017/10/24 | 5,370 | 5,440 | 5,360 | 5,440 | +50 | +0.9% | 553,300 |
| 2017/10/23 | 5,400 | 5,410 | 5,350 | 5,390 | +80 | +1.5% | 956,000 |
| 2017/10/20 | 5,310 | 5,340 | 5,260 | 5,310 | +30 | +0.6% | 780,800 |
| 2017/10/19 | 5,220 | 5,280 | 5,190 | 5,280 | +90 | +1.7% | 826,500 |
| 2017/10/18 | 5,230 | 5,240 | 5,170 | 5,190 | -50 | -1% | 796,600 |
| 2017/10/17 | 5,180 | 5,240 | 5,150 | 5,240 | +50 | +1% | 813,200 |
| 2017/10/16 | 5,120 | 5,240 | 5,050 | 5,190 | -30 | -0.6% | 1,799,000 |
| 2017/10/13 | 5,040 | 5,240 | 5,040 | 5,220 | +190 | +3.8% | 2,011,500 |
| 2017/10/12 | 4,850 | 5,040 | 4,835 | 5,030 | +295 | +6.2% | 1,187,900 |
| 2017/10/11 | 4,710 | 4,755 | 4,710 | 4,735 | +15 | +0.3% | 421,000 |
| 2017/10/10 | 4,705 | 4,770 | 4,700 | 4,720 | -15 | -0.3% | 598,400 |
| 2017/10/06 | 4,835 | 4,835 | 4,720 | 4,735 | -100 | -2.1% | 892,000 |
| 2017/10/05 | 4,780 | 4,835 | 4,765 | 4,835 | +90 | +1.9% | 742,900 |
| 2017/10/04 | 4,750 | 4,805 | 4,735 | 4,745 | +15 | +0.3% | 663,800 |
| 2017/10/03 | 4,660 | 4,735 | 4,635 | 4,730 | +75 | +1.6% | 740,900 |
| 2017/10/02 | 4,665 | 4,690 | 4,620 | 4,655 | -15 | -0.3% | 680,300 |
| 2017/09/29 | 4,615 | 4,680 | 4,615 | 4,670 | +35 | +0.8% | 987,800 |
| 2017/09/28 | 4,610 | 4,650 | 4,570 | 4,635 | +15 | +0.3% | 966,600 |
| 2017/09/27 | 4,640 | 4,670 | 4,610 | 4,620 | -10 | -0.2% | 439,900 |
| 2017/09/26 | 4,610 | 4,660 | 4,590 | 4,630 | +25 | +0.5% | 542,100 |
| 2017/09/25 | 4,595 | 4,620 | 4,565 | 4,605 | +40 | +0.9% | 486,400 |
| 2017/09/22 | 4,590 | 4,590 | 4,550 | 4,565 | -10 | -0.2% | 670,400 |
| 2017/09/21 | 4,640 | 4,670 | 4,570 | 4,575 | -35 | -0.8% | 623,700 |
| 2017/09/20 | 4,670 | 4,710 | 4,605 | 4,610 | -50 | -1.1% | 747,900 |
| 2017/09/19 | 4,665 | 4,670 | 4,610 | 4,660 | +60 | +1.3% | 734,900 |
| 2017/09/15 | 4,590 | 4,615 | 4,555 | 4,600 | +40 | +0.9% | 1,285,700 |
| 2017/09/14 | 4,530 | 4,585 | 4,525 | 4,560 | -5 | -0.1% | 703,200 |
| 2017/09/13 | 4,565 | 4,590 | 4,550 | 4,565 | +25 | +0.6% | 630,300 |
| 2017/09/12 | 4,545 | 4,545 | 4,510 | 4,540 | +25 | +0.6% | 682,400 |
| 2017/09/11 | 4,490 | 4,525 | 4,470 | 4,515 | +95 | +2.1% | 560,200 |
| 2017/09/08 | 4,290 | 4,435 | 4,290 | 4,420 | +115 | +2.7% | 1,648,500 |
| 2017/09/07 | 4,315 | 4,375 | 4,290 | 4,305 | -25 | -0.6% | 744,200 |
| 2017/09/06 | 4,345 | 4,345 | 4,295 | 4,330 | -20 | -0.5% | 919,200 |
| 2017/09/05 | 4,415 | 4,420 | 4,335 | 4,350 | -65 | -1.5% | 726,900 |
| 2017/09/04 | 4,435 | 4,435 | 4,400 | 4,415 | -45 | -1% | 575,100 |
| 2017/09/01 | 4,515 | 4,540 | 4,440 | 4,460 | -10 | -0.2% | 600,100 |
| 2017/08/31 | 4,380 | 4,485 | 4,375 | 4,470 | +145 | +3.4% | 1,080,300 |
| 2017/08/30 | 4,300 | 4,365 | 4,290 | 4,325 | +55 | +1.3% | 632,500 |
| 2017/08/29 | 4,280 | 4,290 | 4,255 | 4,270 | -45 | -1% | 568,500 |
| 2017/08/28 | 4,305 | 4,325 | 4,275 | 4,315 | +40 | +0.9% | 640,300 |
| 2017/08/25 | 4,260 | 4,305 | 4,255 | 4,275 | +30 | +0.7% | 569,300 |
1851～
1900
件表示中 / 3716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 | 776,300円 | +1.7% | +5.0% | 3.22% | 31.16倍 | 6.72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 | 433,600円 | -1.1% | +75.3% | 4.61% | 29.70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 | 355,500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 | 713,500円 | +2.2% | +10.2% | 1.68% | 13.70倍 | 1.38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 | 140,200円 | +0.9% | +380.2% | 5.56% | 19.31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
