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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/08/24 | 4,250 | 4,275 | 4,235 | 4,245 | -35 | -0.8% | 529,100 |
| 2017/08/23 | 4,290 | 4,325 | 4,270 | 4,280 | +30 | +0.7% | 494,600 |
| 2017/08/22 | 4,270 | 4,275 | 4,220 | 4,250 | -60 | -1.4% | 681,800 |
| 2017/08/21 | 4,320 | 4,330 | 4,290 | 4,310 | +15 | +0.3% | 550,700 |
| 2017/08/18 | 4,310 | 4,320 | 4,280 | 4,295 | -85 | -1.9% | 654,400 |
| 2017/08/17 | 4,375 | 4,420 | 4,375 | 4,380 | -10 | -0.2% | 608,200 |
| 2017/08/16 | 4,405 | 4,425 | 4,380 | 4,390 | +50 | +1.2% | 887,600 |
| 2017/08/15 | 4,290 | 4,360 | 4,290 | 4,340 | +25 | +0.6% | 485,300 |
| 2017/08/14 | 4,300 | 4,335 | 4,285 | 4,315 | -10 | -0.2% | 772,100 |
| 2017/08/10 | 4,375 | 4,380 | 4,300 | 4,325 | -45 | -1% | 813,600 |
| 2017/08/09 | 4,390 | 4,425 | 4,355 | 4,370 | -25 | -0.6% | 805,900 |
| 2017/08/08 | 4,410 | 4,420 | 4,380 | 4,395 | -15 | -0.3% | 436,900 |
| 2017/08/07 | 4,425 | 4,445 | 4,410 | 4,410 | -15 | -0.3% | 490,600 |
| 2017/08/04 | 4,395 | 4,445 | 4,385 | 4,425 | +30 | +0.7% | 480,000 |
| 2017/08/03 | 4,400 | 4,440 | 4,390 | 4,395 | -15 | -0.3% | 541,400 |
| 2017/08/02 | 4,425 | 4,445 | 4,405 | 4,410 | -40 | -0.9% | 602,500 |
| 2017/08/01 | 4,415 | 4,490 | 4,380 | 4,450 | +15 | +0.3% | 761,200 |
| 2017/07/31 | 4,390 | 4,460 | 4,375 | 4,435 | -25 | -0.6% | 1,407,300 |
| 2017/07/28 | 4,545 | 4,590 | 4,455 | 4,460 | -100 | -2.2% | 915,000 |
| 2017/07/27 | 4,530 | 4,600 | 4,495 | 4,560 | -30 | -0.7% | 928,400 |
| 2017/07/26 | 4,560 | 4,605 | 4,545 | 4,590 | -30 | -0.6% | 765,700 |
| 2017/07/25 | 4,675 | 4,675 | 4,615 | 4,620 | -45 | -1% | 733,300 |
| 2017/07/24 | 4,715 | 4,735 | 4,645 | 4,665 | -45 | -1% | 738,400 |
| 2017/07/21 | 4,685 | 4,710 | 4,650 | 4,710 | -5 | -0.1% | 1,198,800 |
| 2017/07/20 | 4,600 | 4,730 | 4,595 | 4,715 | +220 | +4.9% | 1,797,100 |
| 2017/07/19 | 4,465 | 4,500 | 4,450 | 4,495 | +25 | +0.6% | 889,900 |
| 2017/07/18 | 4,560 | 4,560 | 4,465 | 4,470 | -110 | -2.4% | 1,305,300 |
| 2017/07/14 | 4,600 | 4,615 | 4,575 | 4,580 | -10 | -0.2% | 1,452,300 |
| 2017/07/13 | 4,510 | 4,630 | 4,495 | 4,590 | +115 | +2.6% | 1,773,000 |
| 2017/07/12 | 4,440 | 4,595 | 4,430 | 4,475 | +125 | +2.9% | 2,315,900 |
| 2017/07/11 | 4,165 | 4,370 | 4,160 | 4,350 | +265 | +6.5% | 2,129,500 |
| 2017/07/10 | 4,100 | 4,105 | 4,065 | 4,085 | ±0 | ±0% | 569,700 |
| 2017/07/07 | 4,085 | 4,120 | 4,070 | 4,085 | -35 | -0.8% | 754,500 |
| 2017/07/06 | 4,110 | 4,175 | 4,110 | 4,120 | +10 | +0.2% | 787,900 |
| 2017/07/05 | 4,170 | 4,170 | 4,090 | 4,110 | -70 | -1.7% | 882,500 |
| 2017/07/04 | 4,200 | 4,225 | 4,155 | 4,180 | -20 | -0.5% | 594,400 |
| 2017/07/03 | 4,230 | 4,240 | 4,190 | 4,200 | -5 | -0.1% | 723,900 |
| 2017/06/30 | 4,220 | 4,220 | 4,170 | 4,205 | -55 | -1.3% | 859,700 |
| 2017/06/29 | 4,260 | 4,280 | 4,215 | 4,260 | +20 | +0.5% | 752,500 |
| 2017/06/28 | 4,225 | 4,255 | 4,215 | 4,240 | -20 | -0.5% | 878,600 |
| 2017/06/27 | 4,285 | 4,300 | 4,225 | 4,260 | ±0 | ±0% | 844,600 |
| 2017/06/26 | 4,200 | 4,265 | 4,200 | 4,260 | +75 | +1.8% | 922,500 |
| 2017/06/23 | 4,190 | 4,195 | 4,145 | 4,185 | +25 | +0.6% | 664,500 |
| 2017/06/22 | 4,170 | 4,200 | 4,150 | 4,160 | +5 | +0.1% | 764,600 |
| 2017/06/21 | 4,130 | 4,160 | 4,105 | 4,155 | +35 | +0.8% | 950,800 |
| 2017/06/20 | 4,140 | 4,165 | 4,100 | 4,120 | -20 | -0.5% | 886,600 |
| 2017/06/19 | 4,135 | 4,175 | 4,130 | 4,140 | +20 | +0.5% | 806,600 |
| 2017/06/16 | 4,135 | 4,155 | 4,115 | 4,120 | -5 | -0.1% | 1,237,700 |
1951～
2000
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
