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 |
|---|---|---|---|---|---|---|---|
| 2014/11/05 | 1,284 | 1,310 | 1,284 | 1,306 | +19 | +1.5% | 1,405,000 |
| 2014/11/04 | 1,326 | 1,326 | 1,286 | 1,287 | +15 | +1.2% | 2,065,000 |
| 2014/10/31 | 1,227 | 1,281 | 1,227 | 1,272 | +54 | +4.4% | 2,267,000 |
| 2014/10/30 | 1,223 | 1,231 | 1,217 | 1,218 | -1 | -0.1% | 1,118,000 |
| 2014/10/29 | 1,211 | 1,225 | 1,201 | 1,219 | +21 | +1.8% | 1,544,000 |
| 2014/10/28 | 1,201 | 1,218 | 1,180 | 1,198 | -13 | -1.1% | 759,000 |
| 2014/10/27 | 1,215 | 1,219 | 1,208 | 1,211 | +4 | +0.3% | 785,000 |
| 2014/10/24 | 1,213 | 1,217 | 1,200 | 1,207 | +14 | +1.2% | 1,143,000 |
| 2014/10/23 | 1,200 | 1,207 | 1,186 | 1,193 | -20 | -1.6% | 973,000 |
| 2014/10/22 | 1,190 | 1,213 | 1,190 | 1,213 | +36 | +3.1% | 1,051,000 |
| 2014/10/21 | 1,201 | 1,207 | 1,176 | 1,177 | -32 | -2.6% | 1,172,000 |
| 2014/10/20 | 1,188 | 1,209 | 1,179 | 1,209 | +41 | +3.5% | 1,759,000 |
| 2014/10/17 | 1,217 | 1,220 | 1,168 | 1,168 | -53 | -4.3% | 1,676,000 |
| 2014/10/16 | 1,223 | 1,239 | 1,219 | 1,221 | -25 | -2% | 1,308,000 |
| 2014/10/15 | 1,258 | 1,260 | 1,238 | 1,246 | -6 | -0.5% | 1,241,000 |
| 2014/10/14 | 1,248 | 1,268 | 1,248 | 1,252 | -26 | -2% | 1,540,000 |
| 2014/10/10 | 1,287 | 1,292 | 1,273 | 1,278 | -26 | -2% | 1,538,000 |
| 2014/10/09 | 1,323 | 1,325 | 1,303 | 1,304 | -8 | -0.6% | 727,000 |
| 2014/10/08 | 1,305 | 1,323 | 1,302 | 1,312 | -7 | -0.5% | 769,000 |
| 2014/10/07 | 1,316 | 1,329 | 1,316 | 1,319 | -13 | -1% | 757,000 |
| 2014/10/06 | 1,327 | 1,343 | 1,320 | 1,332 | +21 | +1.6% | 947,000 |
| 2014/10/03 | 1,300 | 1,311 | 1,290 | 1,311 | -1 | -0.1% | 900,000 |
| 2014/10/02 | 1,339 | 1,354 | 1,311 | 1,312 | -30 | -2.2% | 1,200,000 |
| 2014/10/01 | 1,344 | 1,349 | 1,333 | 1,342 | -3 | -0.2% | 740,000 |
| 2014/09/30 | 1,342 | 1,346 | 1,332 | 1,345 | +4 | +0.3% | 1,116,000 |
| 2014/09/29 | 1,341 | 1,347 | 1,335 | 1,341 | +3 | +0.2% | 602,000 |
| 2014/09/26 | 1,316 | 1,342 | 1,315 | 1,338 | -1 | -0.1% | 873,000 |
| 2014/09/25 | 1,352 | 1,352 | 1,325 | 1,339 | -3 | -0.2% | 912,000 |
| 2014/09/24 | 1,335 | 1,347 | 1,331 | 1,342 | +2 | +0.1% | 651,000 |
| 2014/09/22 | 1,332 | 1,344 | 1,326 | 1,340 | -3 | -0.2% | 1,111,000 |
| 2014/09/19 | 1,353 | 1,354 | 1,336 | 1,343 | +2 | +0.1% | 1,173,000 |
| 2014/09/18 | 1,344 | 1,350 | 1,339 | 1,341 | +7 | +0.5% | 1,042,000 |
| 2014/09/17 | 1,332 | 1,348 | 1,332 | 1,334 | +11 | +0.8% | 1,036,000 |
| 2014/09/16 | 1,318 | 1,329 | 1,318 | 1,323 | +4 | +0.3% | 1,103,000 |
| 2014/09/12 | 1,317 | 1,329 | 1,310 | 1,319 | -24 | -1.8% | 3,341,000 |
| 2014/09/11 | 1,338 | 1,355 | 1,338 | 1,343 | +6 | +0.4% | 990,000 |
| 2014/09/10 | 1,338 | 1,346 | 1,331 | 1,337 | -10 | -0.7% | 1,053,000 |
| 2014/09/09 | 1,369 | 1,369 | 1,347 | 1,347 | -13 | -1% | 657,000 |
| 2014/09/08 | 1,360 | 1,367 | 1,353 | 1,360 | -7 | -0.5% | 452,000 |
| 2014/09/05 | 1,386 | 1,389 | 1,367 | 1,367 | -11 | -0.8% | 557,000 |
| 2014/09/04 | 1,398 | 1,398 | 1,373 | 1,378 | -21 | -1.5% | 694,000 |
| 2014/09/03 | 1,412 | 1,413 | 1,398 | 1,399 | -11 | -0.8% | 589,000 |
| 2014/09/02 | 1,414 | 1,421 | 1,410 | 1,410 | -4 | -0.3% | 792,000 |
| 2014/09/01 | 1,410 | 1,416 | 1,408 | 1,414 | +4 | +0.3% | 546,000 |
| 2014/08/29 | 1,418 | 1,420 | 1,410 | 1,410 | -5 | -0.4% | 1,233,000 |
| 2014/08/28 | 1,394 | 1,416 | 1,394 | 1,415 | +6 | +0.4% | 761,000 |
| 2014/08/27 | 1,410 | 1,422 | 1,399 | 1,409 | -1 | -0.1% | 598,000 |
| 2014/08/26 | 1,413 | 1,418 | 1,404 | 1,410 | -9 | -0.6% | 406,000 |
| 2014/08/25 | 1,421 | 1,424 | 1,414 | 1,419 | +3 | +0.2% | 467,000 |
| 2014/08/22 | 1,416 | 1,421 | 1,409 | 1,416 | -3 | -0.2% | 544,000 |
2451～
2500
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 | 258,800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 | 505,600円 | +1.7% | -2.9% | 3.16% | 33.17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 | 278,000円 | +18.2% | +4.2% | 1.19% | 19.70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
