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 |
|---|---|---|---|---|---|---|---|
| 2015/04/03 | 1,571 | 1,603 | 1,567 | 1,598 | +31 | +2% | 1,226,000 |
| 2015/04/02 | 1,558 | 1,577 | 1,549 | 1,567 | +28 | +1.8% | 1,102,000 |
| 2015/04/01 | 1,553 | 1,564 | 1,526 | 1,539 | -28 | -1.8% | 1,268,000 |
| 2015/03/31 | 1,624 | 1,628 | 1,567 | 1,567 | -40 | -2.5% | 1,343,000 |
| 2015/03/30 | 1,582 | 1,613 | 1,581 | 1,607 | +34 | +2.2% | 1,071,000 |
| 2015/03/27 | 1,596 | 1,615 | 1,562 | 1,573 | -13 | -0.8% | 1,917,000 |
| 2015/03/26 | 1,621 | 1,621 | 1,574 | 1,586 | -35 | -2.2% | 1,353,000 |
| 2015/03/25 | 1,614 | 1,626 | 1,599 | 1,621 | +9 | +0.6% | 1,073,000 |
| 2015/03/24 | 1,584 | 1,618 | 1,576 | 1,612 | +42 | +2.7% | 1,736,000 |
| 2015/03/23 | 1,564 | 1,586 | 1,546 | 1,570 | +5 | +0.3% | 993,000 |
| 2015/03/20 | 1,564 | 1,566 | 1,544 | 1,565 | +7 | +0.4% | 780,000 |
| 2015/03/19 | 1,569 | 1,575 | 1,536 | 1,558 | +3 | +0.2% | 1,237,000 |
| 2015/03/18 | 1,550 | 1,566 | 1,543 | 1,555 | +6 | +0.4% | 989,000 |
| 2015/03/17 | 1,550 | 1,567 | 1,540 | 1,549 | +20 | +1.3% | 1,260,000 |
| 2015/03/16 | 1,516 | 1,535 | 1,504 | 1,529 | +11 | +0.7% | 1,421,000 |
| 2015/03/13 | 1,535 | 1,535 | 1,498 | 1,518 | -25 | -1.6% | 3,992,000 |
| 2015/03/12 | 1,535 | 1,551 | 1,533 | 1,543 | -1 | -0.1% | 1,276,000 |
| 2015/03/11 | 1,550 | 1,555 | 1,530 | 1,544 | +2 | +0.1% | 952,000 |
| 2015/03/10 | 1,558 | 1,568 | 1,533 | 1,542 | -10 | -0.6% | 1,134,000 |
| 2015/03/09 | 1,568 | 1,580 | 1,546 | 1,552 | -31 | -2% | 1,047,000 |
| 2015/03/06 | 1,571 | 1,606 | 1,563 | 1,583 | +11 | +0.7% | 3,159,000 |
| 2015/03/05 | 1,503 | 1,573 | 1,503 | 1,572 | +56 | +3.7% | 1,688,000 |
| 2015/03/04 | 1,497 | 1,520 | 1,478 | 1,516 | +19 | +1.3% | 1,302,000 |
| 2015/03/03 | 1,475 | 1,499 | 1,469 | 1,497 | +64 | +4.5% | 2,102,000 |
| 2015/03/02 | 1,441 | 1,453 | 1,431 | 1,433 | -12 | -0.8% | 832,000 |
| 2015/02/27 | 1,455 | 1,455 | 1,440 | 1,445 | +1 | +0.1% | 1,159,000 |
| 2015/02/26 | 1,450 | 1,454 | 1,431 | 1,444 | -24 | -1.6% | 1,513,000 |
| 2015/02/25 | 1,450 | 1,472 | 1,445 | 1,468 | +36 | +2.5% | 1,378,000 |
| 2015/02/24 | 1,429 | 1,432 | 1,417 | 1,432 | +12 | +0.8% | 877,000 |
| 2015/02/23 | 1,410 | 1,428 | 1,399 | 1,420 | +24 | +1.7% | 942,000 |
| 2015/02/20 | 1,404 | 1,405 | 1,382 | 1,396 | ±0 | ±0% | 1,198,000 |
| 2015/02/19 | 1,377 | 1,400 | 1,376 | 1,396 | +8 | +0.6% | 1,119,000 |
| 2015/02/18 | 1,392 | 1,398 | 1,376 | 1,388 | +4 | +0.3% | 1,301,000 |
| 2015/02/17 | 1,387 | 1,392 | 1,380 | 1,384 | -16 | -1.1% | 937,000 |
| 2015/02/16 | 1,406 | 1,412 | 1,386 | 1,400 | -6 | -0.4% | 858,000 |
| 2015/02/13 | 1,417 | 1,423 | 1,396 | 1,406 | -12 | -0.8% | 1,969,000 |
| 2015/02/12 | 1,380 | 1,424 | 1,375 | 1,418 | +63 | +4.6% | 2,092,000 |
| 2015/02/10 | 1,362 | 1,377 | 1,341 | 1,355 | -19 | -1.4% | 1,460,000 |
| 2015/02/09 | 1,372 | 1,380 | 1,364 | 1,374 | +10 | +0.7% | 942,000 |
| 2015/02/06 | 1,350 | 1,368 | 1,339 | 1,364 | +24 | +1.8% | 1,082,000 |
| 2015/02/05 | 1,350 | 1,356 | 1,331 | 1,340 | -8 | -0.6% | 1,525,000 |
| 2015/02/04 | 1,360 | 1,363 | 1,338 | 1,348 | -6 | -0.4% | 2,389,000 |
| 2015/02/03 | 1,368 | 1,374 | 1,346 | 1,354 | +2 | +0.1% | 2,136,000 |
| 2015/02/02 | 1,341 | 1,372 | 1,340 | 1,352 | +4 | +0.3% | 1,851,000 |
| 2015/01/30 | 1,346 | 1,360 | 1,332 | 1,348 | +12 | +0.9% | 2,114,000 |
| 2015/01/29 | 1,325 | 1,347 | 1,315 | 1,336 | -7 | -0.5% | 1,527,000 |
| 2015/01/28 | 1,305 | 1,353 | 1,301 | 1,343 | +36 | +2.8% | 2,566,000 |
| 2015/01/27 | 1,269 | 1,307 | 1,264 | 1,307 | +85 | +7% | 3,039,000 |
| 2015/01/26 | 1,207 | 1,224 | 1,204 | 1,222 | +11 | +0.9% | 1,381,000 |
| 2015/01/23 | 1,220 | 1,220 | 1,202 | 1,211 | +1 | +0.1% | 1,671,000 |
2351～
2400
件表示中 / 3580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 | 258,900円 | +11.3% | -5.4% | 2.24% | 19.92倍 | 1.57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 | 215,000円 | +5.7% | +3.9% | 2.67% | 10.69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 | 505,200円 | +1.7% | -2.9% | 3.17% | 33.14倍 | 1.74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 | 183,500円 | -3.5% | -50.2% | 4.36% | 14.86倍 | 1.11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 | 278,100円 | +18.2% | +4.2% | 1.19% | 19.71倍 | 2.51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
