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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 3,125 | 3,135 | 3,080 | 3,090 | -50 | -1.6% | 1,002,000 |
| 2022/08/18 | 3,170 | 3,190 | 3,125 | 3,140 | -60 | -1.9% | 552,500 |
| 2022/08/17 | 3,160 | 3,205 | 3,160 | 3,200 | +15 | +0.5% | 813,800 |
| 2022/08/16 | 3,235 | 3,235 | 3,170 | 3,185 | -30 | -0.9% | 510,000 |
| 2022/08/15 | 3,215 | 3,220 | 3,190 | 3,215 | +30 | +0.9% | 322,400 |
| 2022/08/12 | 3,210 | 3,215 | 3,160 | 3,185 | +65 | +2.1% | 1,296,900 |
| 2022/08/10 | 3,150 | 3,165 | 3,110 | 3,120 | -45 | -1.4% | 560,200 |
| 2022/08/09 | 3,160 | 3,200 | 3,145 | 3,165 | +15 | +0.5% | 728,200 |
| 2022/08/08 | 3,125 | 3,160 | 3,075 | 3,150 | +25 | +0.8% | 840,800 |
| 2022/08/05 | 2,987 | 3,160 | 2,987 | 3,125 | +80 | +2.6% | 1,707,600 |
| 2022/08/04 | 3,070 | 3,085 | 3,015 | 3,045 | +5 | +0.2% | 910,200 |
| 2022/08/03 | 3,050 | 3,075 | 3,030 | 3,040 | ±0 | ±0% | 919,400 |
| 2022/08/02 | 3,115 | 3,135 | 3,030 | 3,040 | -115 | -3.6% | 779,000 |
| 2022/08/01 | 3,155 | 3,170 | 3,130 | 3,155 | +25 | +0.8% | 544,000 |
| 2022/07/29 | 3,185 | 3,185 | 3,125 | 3,130 | -40 | -1.3% | 678,000 |
| 2022/07/28 | 3,175 | 3,185 | 3,115 | 3,170 | -30 | -0.9% | 721,000 |
| 2022/07/27 | 3,180 | 3,230 | 3,175 | 3,200 | +40 | +1.3% | 645,500 |
| 2022/07/26 | 3,165 | 3,180 | 3,155 | 3,160 | -40 | -1.3% | 369,900 |
| 2022/07/25 | 3,185 | 3,210 | 3,155 | 3,200 | +25 | +0.8% | 591,300 |
| 2022/07/22 | 3,195 | 3,205 | 3,145 | 3,175 | -30 | -0.9% | 516,800 |
| 2022/07/21 | 3,165 | 3,205 | 3,150 | 3,205 | ±0 | ±0% | 625,800 |
| 2022/07/20 | 3,185 | 3,220 | 3,170 | 3,205 | +55 | +1.7% | 627,800 |
| 2022/07/19 | 3,180 | 3,200 | 3,110 | 3,150 | -65 | -2% | 769,200 |
| 2022/07/15 | 3,250 | 3,255 | 3,175 | 3,215 | -45 | -1.4% | 1,118,600 |
| 2022/07/14 | 3,225 | 3,275 | 3,220 | 3,260 | +40 | +1.2% | 861,800 |
| 2022/07/13 | 3,300 | 3,300 | 3,205 | 3,220 | +45 | +1.4% | 845,200 |
| 2022/07/12 | 3,170 | 3,210 | 3,155 | 3,175 | +10 | +0.3% | 733,500 |
| 2022/07/11 | 3,185 | 3,200 | 3,160 | 3,165 | +35 | +1.1% | 527,700 |
| 2022/07/08 | 3,180 | 3,185 | 3,110 | 3,130 | -50 | -1.6% | 1,009,600 |
| 2022/07/07 | 3,185 | 3,190 | 3,140 | 3,180 | +65 | +2.1% | 748,600 |
| 2022/07/06 | 3,105 | 3,155 | 3,100 | 3,115 | ±0 | ±0% | 646,500 |
| 2022/07/05 | 3,120 | 3,150 | 3,095 | 3,115 | +35 | +1.1% | 807,800 |
| 2022/07/04 | 3,065 | 3,095 | 3,035 | 3,080 | +45 | +1.5% | 576,900 |
| 2022/07/01 | 3,060 | 3,080 | 3,020 | 3,035 | -15 | -0.5% | 757,200 |
| 2022/06/30 | 3,080 | 3,105 | 3,045 | 3,050 | -5 | -0.2% | 1,199,000 |
| 2022/06/29 | 3,040 | 3,060 | 3,020 | 3,055 | -50 | -1.6% | 1,708,900 |
| 2022/06/28 | 3,070 | 3,115 | 3,045 | 3,105 | +25 | +0.8% | 759,100 |
| 2022/06/27 | 3,095 | 3,100 | 3,045 | 3,080 | -10 | -0.3% | 593,900 |
| 2022/06/24 | 3,075 | 3,095 | 3,050 | 3,090 | +65 | +2.1% | 1,133,600 |
| 2022/06/23 | 3,005 | 3,065 | 3,005 | 3,025 | +25 | +0.8% | 856,500 |
| 2022/06/22 | 2,945 | 3,020 | 2,936 | 3,000 | +70 | +2.4% | 835,800 |
| 2022/06/21 | 2,954 | 2,983 | 2,923 | 2,930 | +6 | +0.2% | 998,000 |
| 2022/06/20 | 2,854 | 2,932 | 2,851 | 2,924 | +101 | +3.6% | 1,202,300 |
| 2022/06/17 | 2,807 | 2,835 | 2,777 | 2,823 | +15 | +0.5% | 1,321,500 |
| 2022/06/16 | 2,869 | 2,869 | 2,803 | 2,808 | -14 | -0.5% | 676,800 |
| 2022/06/15 | 2,879 | 2,887 | 2,817 | 2,822 | -49 | -1.7% | 1,252,300 |
| 2022/06/14 | 2,807 | 2,888 | 2,801 | 2,871 | +21 | +0.7% | 1,181,500 |
| 2022/06/13 | 2,895 | 2,916 | 2,843 | 2,850 | -90 | -3.1% | 1,142,100 |
| 2022/06/10 | 2,896 | 2,977 | 2,892 | 2,940 | +94 | +3.3% | 2,258,100 |
| 2022/06/09 | 2,842 | 2,873 | 2,838 | 2,846 | +5 | +0.2% | 586,200 |
551～
600
件表示中 / 3581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 | 257,000円 | +11.3% | -5.4% | 2.26% | 19.78倍 | 1.56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 | 214,000円 | +5.7% | +3.9% | 2.68% | 10.65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 | 502,900円 | +1.7% | -2.9% | 3.18% | 32.99倍 | 1.73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 | 181,500円 | -3.5% | -50.2% | 4.41% | 14.70倍 | 1.09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 | 274,400円 | +18.2% | +4.2% | 1.20% | 19.45倍 | 2.48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
