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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 2,979 | 2,990 | 2,887 | 2,916 | -54 | -1.8% | 909,400 |
| 2023/01/04 | 2,981 | 2,989 | 2,945 | 2,970 | -50 | -1.7% | 833,100 |
| 2022/12/30 | 3,060 | 3,060 | 3,010 | 3,020 | -15 | -0.5% | 569,500 |
| 2022/12/29 | 2,986 | 3,035 | 2,973 | 3,035 | -10 | -0.3% | 819,600 |
| 2022/12/28 | 3,000 | 3,055 | 2,992 | 3,045 | +35 | +1.2% | 576,100 |
| 2022/12/27 | 3,065 | 3,075 | 3,010 | 3,010 | -25 | -0.8% | 326,200 |
| 2022/12/26 | 3,030 | 3,040 | 3,015 | 3,035 | +5 | +0.2% | 241,800 |
| 2022/12/23 | 3,025 | 3,045 | 3,010 | 3,030 | -5 | -0.2% | 433,900 |
| 2022/12/22 | 3,040 | 3,055 | 3,010 | 3,035 | +15 | +0.5% | 721,600 |
| 2022/12/21 | 3,020 | 3,040 | 3,005 | 3,020 | -20 | -0.7% | 822,900 |
| 2022/12/20 | 3,100 | 3,100 | 3,000 | 3,040 | -35 | -1.1% | 698,800 |
| 2022/12/19 | 3,075 | 3,085 | 3,040 | 3,075 | -30 | -1% | 576,900 |
| 2022/12/16 | 3,060 | 3,115 | 3,050 | 3,105 | +5 | +0.2% | 906,700 |
| 2022/12/15 | 3,145 | 3,145 | 3,100 | 3,100 | -50 | -1.6% | 461,300 |
| 2022/12/14 | 3,110 | 3,155 | 3,100 | 3,150 | +50 | +1.6% | 533,200 |
| 2022/12/13 | 3,100 | 3,115 | 3,085 | 3,100 | +20 | +0.6% | 414,100 |
| 2022/12/12 | 3,050 | 3,085 | 3,045 | 3,080 | -5 | -0.2% | 497,500 |
| 2022/12/09 | 3,020 | 3,110 | 3,020 | 3,085 | +15 | +0.5% | 1,157,400 |
| 2022/12/08 | 3,070 | 3,095 | 3,050 | 3,070 | -5 | -0.2% | 683,400 |
| 2022/12/07 | 3,070 | 3,085 | 3,040 | 3,075 | -20 | -0.6% | 1,024,100 |
| 2022/12/06 | 3,130 | 3,160 | 3,090 | 3,095 | -75 | -2.4% | 923,300 |
| 2022/12/05 | 3,145 | 3,190 | 3,110 | 3,170 | +50 | +1.6% | 832,900 |
| 2022/12/02 | 3,170 | 3,180 | 3,105 | 3,120 | -90 | -2.8% | 956,200 |
| 2022/12/01 | 3,230 | 3,230 | 3,195 | 3,210 | +35 | +1.1% | 873,200 |
| 2022/11/30 | 3,175 | 3,185 | 3,130 | 3,175 | -20 | -0.6% | 3,177,000 |
| 2022/11/29 | 3,255 | 3,265 | 3,190 | 3,195 | -55 | -1.7% | 983,600 |
| 2022/11/28 | 3,270 | 3,285 | 3,250 | 3,250 | -5 | -0.2% | 784,200 |
| 2022/11/25 | 3,320 | 3,320 | 3,250 | 3,255 | -45 | -1.4% | 671,400 |
| 2022/11/24 | 3,350 | 3,380 | 3,290 | 3,300 | -15 | -0.5% | 775,700 |
| 2022/11/22 | 3,290 | 3,335 | 3,280 | 3,315 | +45 | +1.4% | 817,600 |
| 2022/11/21 | 3,305 | 3,310 | 3,255 | 3,270 | +5 | +0.2% | 936,400 |
| 2022/11/18 | 3,175 | 3,275 | 3,170 | 3,265 | +100 | +3.2% | 1,031,000 |
| 2022/11/17 | 3,140 | 3,175 | 3,135 | 3,165 | +55 | +1.8% | 742,000 |
| 2022/11/16 | 3,115 | 3,125 | 3,060 | 3,110 | -40 | -1.3% | 844,500 |
| 2022/11/15 | 3,160 | 3,185 | 3,135 | 3,150 | -10 | -0.3% | 771,500 |
| 2022/11/14 | 3,195 | 3,205 | 3,145 | 3,160 | -5 | -0.2% | 835,000 |
| 2022/11/11 | 3,180 | 3,180 | 3,130 | 3,165 | +35 | +1.1% | 1,572,100 |
| 2022/11/10 | 3,085 | 3,145 | 3,075 | 3,130 | +30 | +1% | 1,183,600 |
| 2022/11/09 | 3,205 | 3,225 | 3,050 | 3,100 | -150 | -4.6% | 2,275,000 |
| 2022/11/08 | 3,235 | 3,280 | 3,190 | 3,250 | +30 | +0.9% | 1,413,100 |
| 2022/11/07 | 3,250 | 3,290 | 3,185 | 3,220 | -155 | -4.6% | 1,897,700 |
| 2022/11/04 | 3,405 | 3,410 | 3,335 | 3,375 | -100 | -2.9% | 1,119,800 |
| 2022/11/02 | 3,470 | 3,495 | 3,450 | 3,475 | -15 | -0.4% | 637,500 |
| 2022/11/01 | 3,505 | 3,515 | 3,470 | 3,490 | -15 | -0.4% | 543,900 |
| 2022/10/31 | 3,500 | 3,510 | 3,465 | 3,505 | +40 | +1.2% | 755,500 |
| 2022/10/28 | 3,450 | 3,500 | 3,430 | 3,465 | ±0 | ±0% | 2,097,800 |
| 2022/10/27 | 3,490 | 3,495 | 3,440 | 3,465 | +10 | +0.3% | 703,500 |
| 2022/10/26 | 3,440 | 3,465 | 3,420 | 3,455 | +45 | +1.3% | 647,400 |
| 2022/10/25 | 3,365 | 3,430 | 3,335 | 3,410 | +95 | +2.9% | 799,000 |
| 2022/10/24 | 3,380 | 3,390 | 3,310 | 3,315 | -30 | -0.9% | 624,200 |
551～
600
件表示中 / 3673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 | 220,400円 | -3.5% | -11.3% | 2.72% | 20.24倍 | 1.36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 |
| アステラス薬 | 139,000円 | +18.5% | -96.0% | 5.32% | 177.75倍 | 1.63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 |
| 塩野義 | 233,400円 | +5.7% | +3.9% | 2.46% | 11.61倍 | 1.54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 | 394,200円 | +1.7% | -2.9% | 4.06% | 25.86倍 | 1.36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 | 162,800円 | -3.5% | -50.2% | 4.91% | 13.19倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
