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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 4,835 | 4,855 | 4,725 | 4,775 | -130 | -2.7% | 1,291,300 |
| 2015/08/06 | 4,895 | 5,030 | 4,875 | 4,905 | +5 | +0.1% | 1,760,500 |
| 2015/08/05 | 4,750 | 4,965 | 4,670 | 4,900 | +265 | +5.7% | 2,066,400 |
| 2015/08/04 | 4,530 | 4,675 | 4,530 | 4,635 | +55 | +1.2% | 992,800 |
| 2015/08/03 | 4,515 | 4,595 | 4,510 | 4,580 | +70 | +1.6% | 674,300 |
| 2015/07/31 | 4,560 | 4,565 | 4,500 | 4,510 | -50 | -1.1% | 794,700 |
| 2015/07/30 | 4,565 | 4,585 | 4,530 | 4,560 | +35 | +0.8% | 1,068,200 |
| 2015/07/29 | 4,530 | 4,565 | 4,480 | 4,525 | +45 | +1% | 693,900 |
| 2015/07/28 | 4,485 | 4,525 | 4,445 | 4,480 | -5 | -0.1% | 866,700 |
| 2015/07/27 | 4,560 | 4,615 | 4,440 | 4,485 | -170 | -3.7% | 1,331,800 |
| 2015/07/24 | 4,785 | 4,785 | 4,630 | 4,655 | -60 | -1.3% | 1,445,900 |
| 2015/07/23 | 4,625 | 4,730 | 4,590 | 4,715 | +160 | +3.5% | 1,104,300 |
| 2015/07/22 | 4,595 | 4,625 | 4,535 | 4,555 | -35 | -0.8% | 879,800 |
| 2015/07/21 | 4,580 | 4,630 | 4,575 | 4,590 | +20 | +0.4% | 1,120,900 |
| 2015/07/17 | 4,540 | 4,600 | 4,535 | 4,570 | +20 | +0.4% | 762,300 |
| 2015/07/16 | 4,570 | 4,620 | 4,525 | 4,550 | -10 | -0.2% | 890,700 |
| 2015/07/15 | 4,495 | 4,600 | 4,465 | 4,560 | +110 | +2.5% | 1,240,100 |
| 2015/07/14 | 4,475 | 4,490 | 4,435 | 4,450 | +20 | +0.5% | 563,100 |
| 2015/07/13 | 4,345 | 4,450 | 4,300 | 4,430 | +105 | +2.4% | 813,500 |
| 2015/07/10 | 4,340 | 4,470 | 4,295 | 4,325 | -15 | -0.3% | 1,787,600 |
| 2015/07/09 | 4,250 | 4,355 | 4,210 | 4,340 | -25 | -0.6% | 1,168,100 |
| 2015/07/08 | 4,445 | 4,510 | 4,365 | 4,365 | -80 | -1.8% | 923,100 |
| 2015/07/07 | 4,425 | 4,515 | 4,410 | 4,445 | +85 | +1.9% | 866,700 |
| 2015/07/06 | 4,310 | 4,430 | 4,290 | 4,360 | -15 | -0.3% | 1,028,100 |
| 2015/07/03 | 4,370 | 4,400 | 4,330 | 4,375 | +30 | +0.7% | 765,200 |
| 2015/07/02 | 4,290 | 4,375 | 4,280 | 4,345 | +110 | +2.6% | 733,900 |
| 2015/07/01 | 4,215 | 4,250 | 4,170 | 4,235 | +10 | +0.2% | 563,400 |
| 2015/06/30 | 4,215 | 4,295 | 4,190 | 4,225 | +75 | +1.8% | 1,099,600 |
| 2015/06/29 | 4,180 | 4,210 | 4,140 | 4,150 | -130 | -3% | 987,200 |
| 2015/06/26 | 4,225 | 4,315 | 4,220 | 4,280 | -20 | -0.5% | 939,200 |
| 2015/06/25 | 4,290 | 4,330 | 4,270 | 4,300 | ±0 | ±0% | 978,200 |
| 2015/06/24 | 4,240 | 4,305 | 4,225 | 4,300 | +50 | +1.2% | 1,278,000 |
| 2015/06/23 | 4,060 | 4,265 | 4,060 | 4,250 | +150 | +3.7% | 1,597,800 |
| 2015/06/22 | 4,000 | 4,155 | 3,995 | 4,100 | +200 | +5.1% | 2,539,700 |
| 2015/06/19 | 3,840 | 3,950 | 3,820 | 3,900 | +60 | +1.6% | 1,266,300 |
| 2015/06/18 | 3,835 | 3,860 | 3,825 | 3,840 | +20 | +0.5% | 616,300 |
| 2015/06/17 | 3,830 | 3,845 | 3,785 | 3,820 | -20 | -0.5% | 643,000 |
| 2015/06/16 | 3,865 | 3,875 | 3,835 | 3,840 | -45 | -1.2% | 426,900 |
| 2015/06/15 | 3,835 | 3,890 | 3,830 | 3,885 | -15 | -0.4% | 585,300 |
| 2015/06/12 | 3,940 | 3,960 | 3,865 | 3,900 | +15 | +0.4% | 2,153,100 |
| 2015/06/11 | 3,775 | 3,885 | 3,775 | 3,885 | +125 | +3.3% | 867,100 |
| 2015/06/10 | 3,780 | 3,800 | 3,740 | 3,760 | ±0 | ±0% | 679,700 |
| 2015/06/09 | 3,765 | 3,805 | 3,760 | 3,760 | -20 | -0.5% | 906,400 |
| 2015/06/08 | 3,795 | 3,795 | 3,760 | 3,780 | +25 | +0.7% | 508,200 |
| 2015/06/05 | 3,755 | 3,765 | 3,740 | 3,755 | -10 | -0.3% | 606,200 |
| 2015/06/04 | 3,780 | 3,785 | 3,750 | 3,765 | -50 | -1.3% | 807,600 |
| 2015/06/03 | 3,840 | 3,855 | 3,805 | 3,815 | -60 | -1.5% | 733,000 |
| 2015/06/02 | 3,795 | 3,880 | 3,770 | 3,875 | +105 | +2.8% | 1,009,600 |
| 2015/06/01 | 3,720 | 3,780 | 3,710 | 3,770 | +50 | +1.3% | 674,700 |
| 2015/05/29 | 3,795 | 3,830 | 3,720 | 3,720 | -105 | -2.7% | 1,629,800 |
2401～
2450
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
