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 |
|---|---|---|---|---|---|---|---|
| 2015/01/22 | 1,200 | 1,211 | 1,193 | 1,210 | +11 | +0.9% | 1,731,000 |
| 2015/01/21 | 1,186 | 1,200 | 1,181 | 1,199 | -1 | -0.1% | 1,698,000 |
| 2015/01/20 | 1,171 | 1,201 | 1,169 | 1,200 | +29 | +2.5% | 1,561,000 |
| 2015/01/19 | 1,148 | 1,172 | 1,146 | 1,171 | +42 | +3.7% | 1,620,000 |
| 2015/01/16 | 1,129 | 1,135 | 1,110 | 1,129 | -26 | -2.3% | 1,866,000 |
| 2015/01/15 | 1,119 | 1,158 | 1,119 | 1,155 | +41 | +3.7% | 1,827,000 |
| 2015/01/14 | 1,131 | 1,141 | 1,111 | 1,114 | -41 | -3.5% | 1,719,000 |
| 2015/01/13 | 1,133 | 1,155 | 1,131 | 1,155 | +16 | +1.4% | 1,437,000 |
| 2015/01/09 | 1,150 | 1,151 | 1,129 | 1,139 | +1 | +0.1% | 1,766,000 |
| 2015/01/08 | 1,109 | 1,144 | 1,109 | 1,138 | +39 | +3.5% | 1,455,000 |
| 2015/01/07 | 1,096 | 1,109 | 1,094 | 1,099 | -2 | -0.2% | 1,003,000 |
| 2015/01/06 | 1,120 | 1,124 | 1,101 | 1,101 | -32 | -2.8% | 1,693,000 |
| 2015/01/05 | 1,125 | 1,141 | 1,118 | 1,133 | -3 | -0.3% | 1,199,000 |
| 2014/12/30 | 1,146 | 1,149 | 1,135 | 1,136 | -11 | -1% | 958,000 |
| 2014/12/29 | 1,157 | 1,162 | 1,135 | 1,147 | -3 | -0.3% | 1,031,000 |
| 2014/12/26 | 1,161 | 1,162 | 1,150 | 1,150 | -13 | -1.1% | 784,000 |
| 2014/12/25 | 1,167 | 1,167 | 1,156 | 1,163 | +5 | +0.4% | 1,025,000 |
| 2014/12/24 | 1,167 | 1,168 | 1,152 | 1,158 | +2 | +0.2% | 1,272,000 |
| 2014/12/22 | 1,160 | 1,160 | 1,151 | 1,156 | +11 | +1% | 876,000 |
| 2014/12/19 | 1,173 | 1,175 | 1,140 | 1,145 | -23 | -2% | 2,567,000 |
| 2014/12/18 | 1,164 | 1,173 | 1,158 | 1,168 | +25 | +2.2% | 1,557,000 |
| 2014/12/17 | 1,142 | 1,153 | 1,140 | 1,143 | ±0 | ±0% | 1,490,000 |
| 2014/12/16 | 1,150 | 1,159 | 1,139 | 1,143 | -7 | -0.6% | 1,971,000 |
| 2014/12/15 | 1,173 | 1,175 | 1,147 | 1,150 | -25 | -2.1% | 1,857,000 |
| 2014/12/12 | 1,175 | 1,184 | 1,156 | 1,175 | -37 | -3.1% | 5,664,000 |
| 2014/12/11 | 1,237 | 1,244 | 1,210 | 1,212 | -34 | -2.7% | 2,060,000 |
| 2014/12/10 | 1,264 | 1,272 | 1,243 | 1,246 | -43 | -3.3% | 1,216,000 |
| 2014/12/09 | 1,273 | 1,291 | 1,268 | 1,289 | +4 | +0.3% | 607,000 |
| 2014/12/08 | 1,298 | 1,304 | 1,280 | 1,285 | -11 | -0.8% | 1,066,000 |
| 2014/12/05 | 1,297 | 1,299 | 1,287 | 1,296 | -9 | -0.7% | 797,000 |
| 2014/12/04 | 1,306 | 1,308 | 1,300 | 1,305 | +14 | +1.1% | 592,000 |
| 2014/12/03 | 1,298 | 1,304 | 1,287 | 1,291 | -7 | -0.5% | 952,000 |
| 2014/12/02 | 1,285 | 1,300 | 1,285 | 1,298 | -1 | -0.1% | 722,000 |
| 2014/12/01 | 1,284 | 1,306 | 1,284 | 1,299 | +10 | +0.8% | 794,000 |
| 2014/11/28 | 1,278 | 1,293 | 1,278 | 1,289 | +12 | +0.9% | 825,000 |
| 2014/11/27 | 1,293 | 1,297 | 1,277 | 1,277 | -22 | -1.7% | 655,000 |
| 2014/11/26 | 1,295 | 1,305 | 1,288 | 1,299 | +15 | +1.2% | 1,064,000 |
| 2014/11/25 | 1,325 | 1,328 | 1,284 | 1,284 | -18 | -1.4% | 1,802,000 |
| 2014/11/21 | 1,282 | 1,305 | 1,272 | 1,302 | +24 | +1.9% | 1,521,000 |
| 2014/11/20 | 1,291 | 1,293 | 1,276 | 1,278 | ±0 | ±0% | 789,000 |
| 2014/11/19 | 1,270 | 1,287 | 1,270 | 1,278 | +5 | +0.4% | 1,110,000 |
| 2014/11/18 | 1,275 | 1,282 | 1,264 | 1,273 | +8 | +0.6% | 1,028,000 |
| 2014/11/17 | 1,299 | 1,303 | 1,256 | 1,265 | -47 | -3.6% | 1,235,000 |
| 2014/11/14 | 1,326 | 1,326 | 1,290 | 1,312 | -4 | -0.3% | 2,089,000 |
| 2014/11/13 | 1,300 | 1,319 | 1,297 | 1,316 | +8 | +0.6% | 969,000 |
| 2014/11/12 | 1,300 | 1,322 | 1,299 | 1,308 | +20 | +1.6% | 1,290,000 |
| 2014/11/11 | 1,272 | 1,291 | 1,270 | 1,288 | +14 | +1.1% | 946,000 |
| 2014/11/10 | 1,274 | 1,275 | 1,264 | 1,274 | -6 | -0.5% | 801,000 |
| 2014/11/07 | 1,276 | 1,284 | 1,268 | 1,280 | +6 | +0.5% | 1,037,000 |
| 2014/11/06 | 1,310 | 1,310 | 1,260 | 1,274 | -32 | -2.5% | 1,914,000 |
2401～
2450
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 | 215,100円 | +5.7% | +3.9% | 2.67% | 10.70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 | 505,700円 | +1.7% | -2.9% | 3.16% | 33.18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 | 183,800円 | -3.5% | -50.2% | 4.35% | 14.88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 | 278,200円 | +18.2% | +4.2% | 1.19% | 19.72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
