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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 4,055 | 4,135 | 4,005 | 4,055 | +5 | +0.1% | 1,310,500 |
| 2016/01/06 | 4,030 | 4,100 | 3,990 | 4,050 | +20 | +0.5% | 1,207,100 |
| 2016/01/05 | 4,045 | 4,080 | 3,985 | 4,030 | -45 | -1.1% | 1,171,500 |
| 2016/01/04 | 4,170 | 4,200 | 4,060 | 4,075 | -165 | -3.9% | 1,225,500 |
| 2015/12/30 | 4,250 | 4,280 | 4,190 | 4,240 | ±0 | ±0% | 667,000 |
| 2015/12/29 | 4,130 | 4,260 | 4,120 | 4,240 | +55 | +1.3% | 1,121,800 |
| 2015/12/28 | 4,170 | 4,255 | 4,115 | 4,185 | -50 | -1.2% | 1,195,300 |
| 2015/12/25 | 4,275 | 4,275 | 4,200 | 4,235 | -75 | -1.7% | 1,111,900 |
| 2015/12/24 | 4,420 | 4,420 | 4,300 | 4,310 | -45 | -1% | 938,600 |
| 2015/12/22 | 4,430 | 4,430 | 4,350 | 4,355 | -105 | -2.4% | 1,223,200 |
| 2015/12/21 | 4,440 | 4,480 | 4,375 | 4,460 | +5 | +0.1% | 1,218,000 |
| 2015/12/18 | 4,475 | 4,685 | 4,430 | 4,455 | +10 | +0.2% | 2,087,000 |
| 2015/12/17 | 4,385 | 4,490 | 4,355 | 4,445 | +170 | +4% | 1,335,800 |
| 2015/12/16 | 4,245 | 4,280 | 4,215 | 4,275 | +70 | +1.7% | 811,000 |
| 2015/12/15 | 4,260 | 4,305 | 4,205 | 4,205 | -45 | -1.1% | 687,200 |
| 2015/12/14 | 4,175 | 4,260 | 4,160 | 4,250 | ±0 | ±0% | 950,200 |
| 2015/12/11 | 4,165 | 4,280 | 4,160 | 4,250 | +110 | +2.7% | 2,147,600 |
| 2015/12/10 | 4,100 | 4,165 | 4,080 | 4,140 | -30 | -0.7% | 764,500 |
| 2015/12/09 | 4,220 | 4,250 | 4,150 | 4,170 | -80 | -1.9% | 793,900 |
| 2015/12/08 | 4,325 | 4,345 | 4,240 | 4,250 | -70 | -1.6% | 747,300 |
| 2015/12/07 | 4,310 | 4,345 | 4,305 | 4,320 | +105 | +2.5% | 744,000 |
| 2015/12/04 | 4,250 | 4,300 | 4,195 | 4,215 | -140 | -3.2% | 1,284,500 |
| 2015/12/03 | 4,380 | 4,395 | 4,350 | 4,355 | -35 | -0.8% | 844,000 |
| 2015/12/02 | 4,380 | 4,425 | 4,355 | 4,390 | -30 | -0.7% | 888,800 |
| 2015/12/01 | 4,330 | 4,420 | 4,325 | 4,420 | +120 | +2.8% | 996,900 |
| 2015/11/30 | 4,410 | 4,415 | 4,300 | 4,300 | -125 | -2.8% | 1,102,700 |
| 2015/11/27 | 4,445 | 4,450 | 4,395 | 4,425 | +15 | +0.3% | 574,300 |
| 2015/11/26 | 4,425 | 4,450 | 4,405 | 4,410 | -10 | -0.2% | 699,200 |
| 2015/11/25 | 4,385 | 4,445 | 4,335 | 4,420 | +30 | +0.7% | 827,400 |
| 2015/11/24 | 4,450 | 4,455 | 4,350 | 4,390 | +85 | +2% | 1,044,500 |
| 2015/11/20 | 4,300 | 4,305 | 4,240 | 4,305 | +25 | +0.6% | 837,200 |
| 2015/11/19 | 4,265 | 4,350 | 4,245 | 4,280 | +55 | +1.3% | 1,022,600 |
| 2015/11/18 | 4,225 | 4,290 | 4,215 | 4,225 | +40 | +1% | 748,600 |
| 2015/11/17 | 4,185 | 4,225 | 4,140 | 4,185 | +30 | +0.7% | 939,200 |
| 2015/11/16 | 4,125 | 4,185 | 4,085 | 4,155 | -30 | -0.7% | 516,300 |
| 2015/11/13 | 4,135 | 4,195 | 4,110 | 4,185 | +10 | +0.2% | 991,000 |
| 2015/11/12 | 4,145 | 4,205 | 4,120 | 4,175 | +30 | +0.7% | 794,600 |
| 2015/11/11 | 4,140 | 4,180 | 4,130 | 4,145 | -25 | -0.6% | 828,000 |
| 2015/11/10 | 4,045 | 4,175 | 4,040 | 4,170 | +100 | +2.5% | 1,403,200 |
| 2015/11/09 | 4,000 | 4,090 | 3,990 | 4,070 | +95 | +2.4% | 1,557,300 |
| 2015/11/06 | 3,925 | 3,995 | 3,870 | 3,975 | +85 | +2.2% | 943,100 |
| 2015/11/05 | 3,855 | 3,920 | 3,825 | 3,890 | +45 | +1.2% | 629,300 |
| 2015/11/04 | 3,830 | 3,910 | 3,805 | 3,845 | +40 | +1.1% | 861,800 |
| 2015/11/02 | 3,850 | 3,865 | 3,790 | 3,805 | -105 | -2.7% | 831,800 |
| 2015/10/30 | 3,825 | 3,950 | 3,805 | 3,910 | +55 | +1.4% | 1,487,900 |
| 2015/10/29 | 3,820 | 3,865 | 3,795 | 3,855 | +50 | +1.3% | 1,003,100 |
| 2015/10/28 | 3,805 | 3,845 | 3,765 | 3,805 | ±0 | ±0% | 1,105,100 |
| 2015/10/27 | 3,840 | 3,855 | 3,795 | 3,805 | -5 | -0.1% | 1,113,400 |
| 2015/10/26 | 3,830 | 3,875 | 3,800 | 3,810 | +40 | +1.1% | 1,865,500 |
| 2015/10/23 | 3,980 | 3,980 | 3,755 | 3,770 | -75 | -2% | 2,106,500 |
2301～
2350
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
