協和キリンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 2,479 | 2,514 | 2,467 | 2,497.5 | +19 | +0.8% | 1,171,100 |
| 2024/12/02 | 2,495.5 | 2,500 | 2,460.5 | 2,478.5 | -7.5 | -0.3% | 924,800 |
| 2024/11/29 | 2,467 | 2,502.5 | 2,466 | 2,486 | -18 | -0.7% | 721,900 |
| 2024/11/28 | 2,479 | 2,508.5 | 2,466 | 2,504 | +18 | +0.7% | 1,351,600 |
| 2024/11/27 | 2,480 | 2,506.5 | 2,469.5 | 2,486 | +16.5 | +0.7% | 946,600 |
| 2024/11/26 | 2,484 | 2,512 | 2,455 | 2,469.5 | -33 | -1.3% | 1,231,900 |
| 2024/11/25 | 2,560 | 2,560 | 2,502.5 | 2,502.5 | -20.5 | -0.8% | 2,980,400 |
| 2024/11/22 | 2,538 | 2,546.5 | 2,511 | 2,523 | -22 | -0.9% | 1,201,400 |
| 2024/11/21 | 2,600 | 2,633 | 2,543.5 | 2,545 | +17 | +0.7% | 1,858,400 |
| 2024/11/20 | 2,559.5 | 2,585 | 2,517 | 2,528 | -29.5 | -1.2% | 1,522,700 |
| 2024/11/19 | 2,593.5 | 2,598.5 | 2,557 | 2,557.5 | -15.5 | -0.6% | 982,100 |
| 2024/11/18 | 2,554 | 2,582 | 2,548 | 2,573 | +3 | +0.1% | 881,100 |
| 2024/11/15 | 2,586 | 2,600.5 | 2,570 | 2,570 | +1 | ±0% | 769,400 |
| 2024/11/14 | 2,584 | 2,600 | 2,564.5 | 2,569 | +1.5 | +0.1% | 780,600 |
| 2024/11/13 | 2,608 | 2,617.5 | 2,553.5 | 2,567.5 | -42 | -1.6% | 1,352,400 |
| 2024/11/12 | 2,614.5 | 2,629.5 | 2,599.5 | 2,609.5 | -15.5 | -0.6% | 817,900 |
| 2024/11/11 | 2,598 | 2,631.5 | 2,594.5 | 2,625 | +10.5 | +0.4% | 735,800 |
| 2024/11/08 | 2,635 | 2,641 | 2,591.5 | 2,614.5 | +5.5 | +0.2% | 1,122,500 |
| 2024/11/07 | 2,586.5 | 2,621.5 | 2,570.5 | 2,609 | +37 | +1.4% | 1,285,900 |
| 2024/11/06 | 2,582 | 2,619 | 2,561.5 | 2,572 | -10 | -0.4% | 1,339,000 |
| 2024/11/05 | 2,500 | 2,597 | 2,461 | 2,582 | +63.5 | +2.5% | 1,662,700 |
| 2024/11/01 | 2,475 | 2,559.5 | 2,466 | 2,518.5 | -4.5 | -0.2% | 1,735,600 |
| 2024/10/31 | 2,539 | 2,539 | 2,508 | 2,523 | +12.5 | +0.5% | 1,413,200 |
| 2024/10/30 | 2,548 | 2,555 | 2,503 | 2,510.5 | -39 | -1.5% | 1,996,700 |
| 2024/10/29 | 2,552 | 2,570.5 | 2,542 | 2,549.5 | -15 | -0.6% | 874,700 |
| 2024/10/28 | 2,524.5 | 2,581 | 2,522.5 | 2,564.5 | +32 | +1.3% | 938,000 |
| 2024/10/25 | 2,565 | 2,571 | 2,522.5 | 2,532.5 | -17.5 | -0.7% | 1,104,500 |
| 2024/10/24 | 2,538 | 2,560.5 | 2,512 | 2,550 | -5.5 | -0.2% | 1,091,700 |
| 2024/10/23 | 2,600 | 2,613 | 2,554.5 | 2,555.5 | -32.5 | -1.3% | 965,200 |
| 2024/10/22 | 2,630 | 2,635.5 | 2,582.5 | 2,588 | -51 | -1.9% | 1,096,100 |
| 2024/10/21 | 2,634 | 2,647.5 | 2,619.5 | 2,639 | -11.5 | -0.4% | 858,100 |
| 2024/10/18 | 2,647 | 2,663.5 | 2,634.5 | 2,650.5 | +38 | +1.5% | 1,236,200 |
| 2024/10/17 | 2,627 | 2,636.5 | 2,608.5 | 2,612.5 | -5.5 | -0.2% | 1,411,600 |
| 2024/10/16 | 2,632 | 2,639.5 | 2,603 | 2,618 | -39 | -1.5% | 1,484,300 |
| 2024/10/15 | 2,670 | 2,675 | 2,643.5 | 2,657 | +9 | +0.3% | 1,258,900 |
| 2024/10/11 | 2,659 | 2,660 | 2,617.5 | 2,648 | -18 | -0.7% | 1,651,800 |
| 2024/10/10 | 2,645 | 2,688 | 2,643.5 | 2,666 | +38 | +1.4% | 2,013,300 |
| 2024/10/09 | 2,620 | 2,637.5 | 2,616 | 2,628 | +21.5 | +0.8% | 1,285,700 |
| 2024/10/08 | 2,610 | 2,617 | 2,592 | 2,606.5 | -10.5 | -0.4% | 1,192,300 |
| 2024/10/07 | 2,640 | 2,653 | 2,613.5 | 2,617 | -9 | -0.3% | 2,011,200 |
| 2024/10/04 | 2,610.5 | 2,645 | 2,607.5 | 2,626 | -1 | ±0% | 1,821,500 |
| 2024/10/03 | 2,605.5 | 2,627 | 2,590.5 | 2,627 | +39.5 | +1.5% | 2,117,800 |
| 2024/10/02 | 2,522.5 | 2,591 | 2,522 | 2,587.5 | +46.5 | +1.8% | 2,889,700 |
| 2024/10/01 | 2,532 | 2,555.5 | 2,523 | 2,541 | +14 | +0.6% | 2,081,000 |
| 2024/09/30 | 2,495 | 2,529 | 2,481 | 2,527 | -45.5 | -1.8% | 3,714,000 |
| 2024/09/27 | 2,587 | 2,642.5 | 2,543 | 2,572.5 | -40 | -1.5% | 5,973,400 |
| 2024/09/26 | 2,694 | 2,699.5 | 2,602.5 | 2,612.5 | -81 | -3% | 6,381,300 |
| 2024/09/25 | 2,670 | 2,751.5 | 2,632 | 2,693.5 | -406.5 | -13.1% | 9,652,300 |
| 2024/09/24 | 3,208 | 3,218 | 3,071 | 3,100 | -109 | -3.4% | 2,238,900 |
| 2024/09/20 | 3,263 | 3,282 | 3,178 | 3,209 | -21 | -0.7% | 1,792,300 |
1～
50
件表示中 / 3593件
類似銘柄と比較する
現在ご覧いただいている「協和キリン」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 |
|---|---|---|---|---|---|---|---|---|
| 協和キリン | 249,700円 | +11.3% | -5.4% | 2.32% | 19.22倍 | 1.52倍 |
|
キリン傘下。医薬品、バイオが主力。独自の抗体高活性化技術に強み。富士フイルムと提携 |
| 塩野義 | 214,400円 | +5.7% | +3.9% | 2.67% | 10.67倍 | 1.41倍 |
|
抗ＨＩＶ薬が大型製品に。感染症、疼痛・中枢神経領域に強み。米国に積極展開。欧州、アジア開拓 |
| エーザイ | 467,900円 | +1.7% | -2.9% | 3.42% | 30.70倍 | 1.61倍 |
|
神経系、がん領域に強み。認知症薬は米バイオジェンと、抗がん薬では米メルクと国際協業推進 |
| 小野薬 | 175,800円 | -3.5% | -50.2% | 4.55% | 14.24倍 | 1.06倍 |
|
医療用医薬品専業の中堅。自社開発品多い。先駆的がん免疫阻害剤「オプジーボ」が成長牽引 |
| ロート | 295,800円 | +18.2% | +4.2% | 1.12% | 20.96倍 | 2.67倍 |
|
一般用医薬品の目薬で世界首位。「肌研」が急成長しスキンケアが柱に。アジアなど海外積極進出 |
市場注目の銘柄
チャート関連のコラム
