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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 4,753 | 4,767 | 4,662 | 4,684 | -80 | -1.7% | 2,045,300 |
| 2024/05/28 | 4,773 | 4,791 | 4,749 | 4,764 | -43 | -0.9% | 1,180,500 |
| 2024/05/27 | 4,748 | 4,813 | 4,718 | 4,807 | +59 | +1.2% | 1,333,100 |
| 2024/05/24 | 4,740 | 4,756 | 4,702 | 4,748 | -39 | -0.8% | 2,377,800 |
| 2024/05/23 | 4,817 | 4,855 | 4,721 | 4,787 | -59 | -1.2% | 2,597,800 |
| 2024/05/22 | 4,995 | 5,005 | 4,840 | 4,846 | -190 | -3.8% | 3,040,300 |
| 2024/05/21 | 5,011 | 5,055 | 4,965 | 5,036 | ±0 | ±0% | 1,958,700 |
| 2024/05/20 | 4,989 | 5,076 | 4,978 | 5,036 | +29 | +0.6% | 1,828,500 |
| 2024/05/17 | 4,900 | 5,039 | 4,895 | 5,007 | +41 | +0.8% | 1,914,300 |
| 2024/05/16 | 4,893 | 4,986 | 4,836 | 4,966 | +143 | +3% | 3,057,900 |
| 2024/05/15 | 4,833 | 4,884 | 4,801 | 4,823 | +25 | +0.5% | 2,316,200 |
| 2024/05/14 | 4,955 | 4,958 | 4,687 | 4,798 | -168 | -3.4% | 5,633,700 |
| 2024/05/13 | 4,901 | 4,993 | 4,901 | 4,966 | +20 | +0.4% | 1,363,100 |
| 2024/05/10 | 4,933 | 5,007 | 4,900 | 4,946 | +22 | +0.4% | 1,646,500 |
| 2024/05/09 | 4,935 | 5,028 | 4,923 | 4,924 | -2 | ±0% | 1,118,700 |
| 2024/05/08 | 4,994 | 5,030 | 4,907 | 4,926 | -59 | -1.2% | 1,953,700 |
| 2024/05/07 | 5,145 | 5,148 | 4,943 | 4,985 | -109 | -2.1% | 2,536,200 |
| 2024/05/02 | 5,124 | 5,159 | 5,052 | 5,094 | +68 | +1.4% | 2,013,600 |
| 2024/05/01 | 5,093 | 5,110 | 5,014 | 5,026 | -24 | -0.5% | 1,680,000 |
| 2024/04/30 | 5,050 | 5,079 | 4,968 | 5,050 | +198 | +4.1% | 2,773,500 |
| 2024/04/26 | 4,887 | 4,908 | 4,726 | 4,852 | -8 | -0.2% | 4,608,300 |
| 2024/04/25 | 4,862 | 5,048 | 4,830 | 4,860 | -291 | -5.6% | 3,680,700 |
| 2024/04/24 | 5,211 | 5,376 | 5,115 | 5,151 | -34 | -0.7% | 3,109,900 |
| 2024/04/23 | 5,115 | 5,215 | 5,088 | 5,185 | +35 | +0.7% | 2,322,000 |
| 2024/04/22 | 4,991 | 5,160 | 4,946 | 5,150 | +229 | +4.7% | 2,610,900 |
| 2024/04/19 | 5,091 | 5,101 | 4,896 | 4,921 | -169 | -3.3% | 3,141,300 |
| 2024/04/18 | 5,038 | 5,096 | 4,997 | 5,090 | +25 | +0.5% | 2,472,600 |
| 2024/04/17 | 5,111 | 5,124 | 5,038 | 5,065 | -66 | -1.3% | 2,022,700 |
| 2024/04/16 | 4,988 | 5,138 | 4,960 | 5,131 | +26 | +0.5% | 2,484,100 |
| 2024/04/15 | 5,137 | 5,155 | 5,057 | 5,105 | -132 | -2.5% | 2,078,300 |
| 2024/04/12 | 5,227 | 5,257 | 5,163 | 5,237 | ±0 | ±0% | 2,919,000 |
| 2024/04/11 | 5,165 | 5,251 | 5,145 | 5,237 | +1 | ±0% | 2,078,700 |
| 2024/04/10 | 5,346 | 5,380 | 5,208 | 5,236 | -162 | -3% | 2,426,900 |
| 2024/04/09 | 5,420 | 5,432 | 5,354 | 5,398 | +3 | +0.1% | 2,142,700 |
| 2024/04/08 | 5,481 | 5,482 | 5,359 | 5,395 | -41 | -0.8% | 1,723,500 |
| 2024/04/05 | 5,524 | 5,555 | 5,433 | 5,436 | -135 | -2.4% | 1,971,600 |
| 2024/04/04 | 5,621 | 5,668 | 5,571 | 5,571 | -1 | ±0% | 2,360,800 |
| 2024/04/03 | 5,554 | 5,641 | 5,488 | 5,572 | +9 | +0.2% | 1,864,400 |
| 2024/04/02 | 5,662 | 5,690 | 5,541 | 5,563 | -131 | -2.3% | 2,557,000 |
| 2024/04/01 | 5,832 | 5,845 | 5,623 | 5,694 | -80 | -1.4% | 1,554,400 |
| 2024/03/29 | 5,780 | 5,844 | 5,742 | 5,774 | +8 | +0.1% | 2,814,500 |
| 2024/03/28 | 5,850 | 5,925 | 5,766 | 5,766 | -161 | -2.7% | 2,396,900 |
| 2024/03/27 | 5,911 | 5,985 | 5,862 | 5,927 | -12 | -0.2% | 2,716,800 |
| 2024/03/26 | 5,752 | 5,970 | 5,720 | 5,939 | +89 | +1.5% | 2,473,700 |
| 2024/03/25 | 5,910 | 5,910 | 5,811 | 5,850 | -31 | -0.5% | 2,178,700 |
| 2024/03/22 | 5,964 | 5,973 | 5,844 | 5,881 | -219 | -3.6% | 3,559,200 |
| 2024/03/21 | 6,147 | 6,153 | 6,000 | 6,100 | +40 | +0.7% | 3,096,800 |
| 2024/03/19 | 6,050 | 6,110 | 5,910 | 6,060 | -85 | -1.4% | 2,615,000 |
| 2024/03/18 | 6,010 | 6,261 | 5,996 | 6,145 | +164 | +2.7% | 2,872,100 |
| 2024/03/15 | 6,022 | 6,102 | 5,943 | 5,981 | -126 | -2.1% | 3,292,000 |
251～
300
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
