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 |
|---|---|---|---|---|---|---|---|
| 2016/03/22 | 3,415 | 3,435 | 3,360 | 3,390 | +45 | +1.3% | 1,468,700 |
| 2016/03/18 | 3,370 | 3,385 | 3,300 | 3,345 | -55 | -1.6% | 1,376,500 |
| 2016/03/17 | 3,410 | 3,435 | 3,380 | 3,400 | -10 | -0.3% | 1,193,000 |
| 2016/03/16 | 3,465 | 3,485 | 3,405 | 3,410 | -110 | -3.1% | 967,900 |
| 2016/03/15 | 3,540 | 3,550 | 3,510 | 3,520 | -15 | -0.4% | 889,800 |
| 2016/03/14 | 3,525 | 3,570 | 3,490 | 3,535 | +60 | +1.7% | 1,029,300 |
| 2016/03/11 | 3,470 | 3,505 | 3,435 | 3,475 | -30 | -0.9% | 3,304,100 |
| 2016/03/10 | 3,480 | 3,540 | 3,480 | 3,505 | +70 | +2% | 766,300 |
| 2016/03/09 | 3,435 | 3,465 | 3,400 | 3,435 | -10 | -0.3% | 1,147,400 |
| 2016/03/08 | 3,525 | 3,530 | 3,405 | 3,445 | -70 | -2% | 1,260,600 |
| 2016/03/07 | 3,565 | 3,580 | 3,495 | 3,515 | -60 | -1.7% | 1,182,800 |
| 2016/03/04 | 3,635 | 3,635 | 3,520 | 3,575 | -35 | -1% | 845,600 |
| 2016/03/03 | 3,515 | 3,635 | 3,495 | 3,610 | +40 | +1.1% | 1,249,000 |
| 2016/03/02 | 3,500 | 3,595 | 3,480 | 3,570 | +125 | +3.6% | 1,569,500 |
| 2016/03/01 | 3,350 | 3,470 | 3,350 | 3,445 | +95 | +2.8% | 1,501,300 |
| 2016/02/29 | 3,410 | 3,440 | 3,345 | 3,350 | -25 | -0.7% | 1,077,500 |
| 2016/02/26 | 3,345 | 3,435 | 3,345 | 3,375 | +55 | +1.7% | 1,212,700 |
| 2016/02/25 | 3,365 | 3,385 | 3,305 | 3,320 | -40 | -1.2% | 1,708,900 |
| 2016/02/24 | 3,320 | 3,405 | 3,300 | 3,360 | +20 | +0.6% | 1,297,300 |
| 2016/02/23 | 3,385 | 3,395 | 3,310 | 3,340 | -30 | -0.9% | 741,900 |
| 2016/02/22 | 3,305 | 3,415 | 3,290 | 3,370 | +50 | +1.5% | 846,100 |
| 2016/02/19 | 3,325 | 3,345 | 3,295 | 3,320 | ±0 | ±0% | 1,262,300 |
| 2016/02/18 | 3,275 | 3,375 | 3,275 | 3,320 | +120 | +3.8% | 1,552,000 |
| 2016/02/17 | 3,325 | 3,360 | 3,125 | 3,200 | -160 | -4.8% | 2,248,700 |
| 2016/02/16 | 3,355 | 3,415 | 3,320 | 3,360 | -40 | -1.2% | 1,395,500 |
| 2016/02/15 | 3,250 | 3,435 | 3,235 | 3,400 | +220 | +6.9% | 1,663,500 |
| 2016/02/12 | 3,185 | 3,265 | 3,110 | 3,180 | -115 | -3.5% | 3,119,300 |
| 2016/02/10 | 3,405 | 3,435 | 3,245 | 3,295 | -130 | -3.8% | 2,054,400 |
| 2016/02/09 | 3,490 | 3,555 | 3,415 | 3,425 | -200 | -5.5% | 1,786,400 |
| 2016/02/08 | 3,540 | 3,645 | 3,520 | 3,625 | +40 | +1.1% | 939,800 |
| 2016/02/05 | 3,550 | 3,650 | 3,505 | 3,585 | -50 | -1.4% | 1,783,200 |
| 2016/02/04 | 3,665 | 3,695 | 3,625 | 3,635 | -100 | -2.7% | 2,182,000 |
| 2016/02/03 | 3,580 | 3,815 | 3,575 | 3,735 | +105 | +2.9% | 3,268,300 |
| 2016/02/02 | 3,510 | 3,650 | 3,485 | 3,630 | +135 | +3.9% | 2,033,100 |
| 2016/02/01 | 3,615 | 3,655 | 3,415 | 3,495 | -160 | -4.4% | 2,722,300 |
| 2016/01/29 | 3,720 | 3,930 | 3,535 | 3,655 | -155 | -4.1% | 4,410,500 |
| 2016/01/28 | 3,765 | 3,840 | 3,735 | 3,810 | +15 | +0.4% | 865,700 |
| 2016/01/27 | 3,760 | 3,815 | 3,740 | 3,795 | +80 | +2.2% | 1,013,200 |
| 2016/01/26 | 3,675 | 3,740 | 3,675 | 3,715 | -30 | -0.8% | 970,100 |
| 2016/01/25 | 3,750 | 3,800 | 3,690 | 3,745 | +35 | +0.9% | 1,034,300 |
| 2016/01/22 | 3,605 | 3,725 | 3,565 | 3,710 | +175 | +5% | 1,591,100 |
| 2016/01/21 | 3,655 | 3,710 | 3,530 | 3,535 | -115 | -3.2% | 1,587,900 |
| 2016/01/20 | 3,760 | 3,795 | 3,640 | 3,650 | -110 | -2.9% | 1,433,500 |
| 2016/01/19 | 3,775 | 3,805 | 3,720 | 3,760 | ±0 | ±0% | 833,400 |
| 2016/01/18 | 3,710 | 3,775 | 3,700 | 3,760 | -45 | -1.2% | 858,700 |
| 2016/01/15 | 3,875 | 3,895 | 3,775 | 3,805 | ±0 | ±0% | 1,194,300 |
| 2016/01/14 | 3,865 | 3,880 | 3,730 | 3,805 | -95 | -2.4% | 1,504,100 |
| 2016/01/13 | 3,885 | 3,925 | 3,825 | 3,900 | +15 | +0.4% | 1,653,500 |
| 2016/01/12 | 3,950 | 4,000 | 3,865 | 3,885 | -125 | -3.1% | 1,349,800 |
| 2016/01/08 | 4,000 | 4,110 | 3,955 | 4,010 | -45 | -1.1% | 1,691,300 |
2251～
2300
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
