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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 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 |
| 2015/05/28 | 3,840 | 3,860 | 3,815 | 3,825 | +35 | +0.9% | 804,500 |
| 2015/05/27 | 3,820 | 3,830 | 3,770 | 3,790 | -25 | -0.7% | 519,100 |
| 2015/05/26 | 3,840 | 3,850 | 3,810 | 3,815 | -35 | -0.9% | 568,700 |
| 2015/05/25 | 3,820 | 3,850 | 3,805 | 3,850 | +40 | +1% | 409,000 |
| 2015/05/22 | 3,840 | 3,855 | 3,780 | 3,810 | -25 | -0.7% | 541,300 |
| 2015/05/21 | 3,855 | 3,890 | 3,820 | 3,835 | -60 | -1.5% | 664,200 |
| 2015/05/20 | 3,920 | 3,925 | 3,875 | 3,895 | +10 | +0.3% | 854,300 |
| 2015/05/19 | 3,815 | 3,900 | 3,810 | 3,885 | +50 | +1.3% | 1,144,000 |
| 2015/05/18 | 3,760 | 3,835 | 3,750 | 3,835 | +75 | +2% | 702,900 |
| 2015/05/15 | 3,715 | 3,770 | 3,710 | 3,760 | +30 | +0.8% | 608,500 |
| 2015/05/14 | 3,845 | 3,875 | 3,710 | 3,730 | -20 | -0.5% | 981,800 |
| 2015/05/13 | 3,745 | 3,750 | 3,675 | 3,750 | -15 | -0.4% | 939,100 |
| 2015/05/12 | 3,760 | 3,790 | 3,730 | 3,765 | +15 | +0.4% | 785,300 |
| 2015/05/11 | 3,750 | 3,755 | 3,710 | 3,750 | +60 | +1.6% | 786,500 |
| 2015/05/08 | 3,680 | 3,710 | 3,660 | 3,690 | +5 | +0.1% | 1,008,000 |
| 2015/05/07 | 3,665 | 3,705 | 3,620 | 3,685 | -25 | -0.7% | 1,237,000 |
| 2015/05/01 | 3,670 | 3,720 | 3,660 | 3,710 | +55 | +1.5% | 819,200 |
| 2015/04/30 | 3,700 | 3,740 | 3,640 | 3,655 | -130 | -3.4% | 1,940,500 |
| 2015/04/28 | 3,840 | 3,845 | 3,740 | 3,785 | +5 | +0.1% | 1,116,400 |
| 2015/04/27 | 3,825 | 3,830 | 3,765 | 3,780 | -25 | -0.7% | 606,600 |
| 2015/04/24 | 3,890 | 3,895 | 3,800 | 3,805 | -35 | -0.9% | 626,400 |
| 2015/04/23 | 3,875 | 3,915 | 3,820 | 3,840 | -45 | -1.2% | 1,134,300 |
| 2015/04/22 | 3,810 | 3,905 | 3,770 | 3,885 | +130 | +3.5% | 1,317,400 |
| 2015/04/21 | 3,690 | 3,765 | 3,675 | 3,755 | +70 | +1.9% | 1,127,300 |
| 2015/04/20 | 3,655 | 3,735 | 3,645 | 3,685 | -35 | -0.9% | 1,360,900 |
| 2015/04/17 | 3,765 | 3,770 | 3,705 | 3,720 | -55 | -1.5% | 755,500 |
| 2015/04/16 | 3,755 | 3,775 | 3,705 | 3,775 | +25 | +0.7% | 749,500 |
| 2015/04/15 | 3,865 | 3,870 | 3,720 | 3,750 | -115 | -3% | 1,655,500 |
| 2015/04/14 | 3,900 | 3,930 | 3,855 | 3,865 | -70 | -1.8% | 573,200 |
| 2015/04/13 | 3,950 | 3,950 | 3,880 | 3,935 | +10 | +0.3% | 596,700 |
| 2015/04/10 | 3,995 | 3,995 | 3,915 | 3,925 | -75 | -1.9% | 1,274,200 |
| 2015/04/09 | 3,925 | 4,000 | 3,920 | 4,000 | +40 | +1% | 819,200 |
| 2015/04/08 | 3,925 | 3,960 | 3,875 | 3,960 | +55 | +1.4% | 910,000 |
| 2015/04/07 | 3,845 | 3,915 | 3,795 | 3,905 | +100 | +2.6% | 1,079,900 |
| 2015/04/06 | 3,740 | 3,815 | 3,735 | 3,805 | +30 | +0.8% | 420,800 |
| 2015/04/03 | 3,755 | 3,785 | 3,745 | 3,775 | +15 | +0.4% | 429,100 |
| 2015/04/02 | 3,785 | 3,815 | 3,745 | 3,760 | -5 | -0.1% | 1,213,900 |
| 2015/04/01 | 3,770 | 3,805 | 3,715 | 3,765 | -20 | -0.5% | 1,447,600 |
| 2015/03/31 | 3,940 | 3,940 | 3,785 | 3,785 | -115 | -2.9% | 1,530,400 |
| 2015/03/30 | 3,830 | 3,930 | 3,805 | 3,900 | +45 | +1.2% | 912,900 |
| 2015/03/27 | 3,855 | 3,905 | 3,810 | 3,855 | -10 | -0.3% | 773,700 |
| 2015/03/26 | 3,830 | 3,885 | 3,800 | 3,865 | -30 | -0.8% | 1,104,600 |
| 2015/03/25 | 3,910 | 3,915 | 3,835 | 3,895 | ±0 | ±0% | 1,156,100 |
| 2015/03/24 | 3,770 | 3,945 | 3,770 | 3,895 | +165 | +4.4% | 2,408,500 |
| 2015/03/23 | 3,735 | 3,815 | 3,725 | 3,730 | -35 | -0.9% | 958,400 |
| 2015/03/20 | 3,775 | 3,800 | 3,745 | 3,765 | -20 | -0.5% | 843,500 |
| 2015/03/19 | 3,760 | 3,800 | 3,755 | 3,785 | -20 | -0.5% | 903,100 |
2501～
2550
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
