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 |
|---|---|---|---|---|---|---|---|
| 2014/08/21 | 1,408 | 1,419 | 1,399 | 1,419 | +21 | +1.5% | 672,000 |
| 2014/08/20 | 1,408 | 1,408 | 1,395 | 1,398 | -17 | -1.2% | 681,000 |
| 2014/08/19 | 1,417 | 1,424 | 1,404 | 1,415 | +3 | +0.2% | 760,000 |
| 2014/08/18 | 1,400 | 1,420 | 1,396 | 1,412 | +25 | +1.8% | 849,000 |
| 2014/08/15 | 1,376 | 1,394 | 1,375 | 1,387 | -3 | -0.2% | 512,000 |
| 2014/08/14 | 1,363 | 1,394 | 1,346 | 1,390 | -7 | -0.5% | 1,092,000 |
| 2014/08/13 | 1,407 | 1,416 | 1,391 | 1,397 | -25 | -1.8% | 763,000 |
| 2014/08/12 | 1,414 | 1,428 | 1,414 | 1,422 | -3 | -0.2% | 445,000 |
| 2014/08/11 | 1,409 | 1,426 | 1,401 | 1,425 | +44 | +3.2% | 561,000 |
| 2014/08/08 | 1,401 | 1,420 | 1,379 | 1,381 | -42 | -3% | 1,224,000 |
| 2014/08/07 | 1,413 | 1,423 | 1,397 | 1,423 | +3 | +0.2% | 762,000 |
| 2014/08/06 | 1,406 | 1,423 | 1,404 | 1,420 | -1 | -0.1% | 722,000 |
| 2014/08/05 | 1,419 | 1,436 | 1,419 | 1,421 | +2 | +0.1% | 907,000 |
| 2014/08/04 | 1,394 | 1,428 | 1,390 | 1,419 | -1 | -0.1% | 994,000 |
| 2014/08/01 | 1,426 | 1,433 | 1,417 | 1,420 | +1 | +0.1% | 1,555,000 |
| 2014/07/31 | 1,501 | 1,510 | 1,418 | 1,419 | +68 | +5% | 4,936,000 |
| 2014/07/30 | 1,335 | 1,352 | 1,328 | 1,351 | +10 | +0.7% | 1,213,000 |
| 2014/07/29 | 1,346 | 1,349 | 1,336 | 1,341 | +2 | +0.1% | 710,000 |
| 2014/07/28 | 1,343 | 1,357 | 1,334 | 1,339 | -7 | -0.5% | 686,000 |
| 2014/07/25 | 1,319 | 1,348 | 1,319 | 1,346 | +27 | +2% | 687,000 |
| 2014/07/24 | 1,336 | 1,336 | 1,317 | 1,319 | -14 | -1.1% | 694,000 |
| 2014/07/23 | 1,322 | 1,336 | 1,320 | 1,333 | +4 | +0.3% | 498,000 |
| 2014/07/22 | 1,333 | 1,338 | 1,327 | 1,329 | +4 | +0.3% | 937,000 |
| 2014/07/18 | 1,322 | 1,330 | 1,308 | 1,325 | -18 | -1.3% | 994,000 |
| 2014/07/17 | 1,349 | 1,349 | 1,338 | 1,343 | -10 | -0.7% | 870,000 |
| 2014/07/16 | 1,354 | 1,363 | 1,349 | 1,353 | -1 | -0.1% | 1,247,000 |
| 2014/07/15 | 1,359 | 1,371 | 1,353 | 1,354 | -35 | -2.5% | 2,058,000 |
| 2014/07/14 | 1,399 | 1,404 | 1,380 | 1,389 | -7 | -0.5% | 938,000 |
| 2014/07/11 | 1,385 | 1,403 | 1,381 | 1,396 | ±0 | ±0% | 917,000 |
| 2014/07/10 | 1,385 | 1,410 | 1,384 | 1,396 | +3 | +0.2% | 897,000 |
| 2014/07/09 | 1,382 | 1,398 | 1,378 | 1,393 | +6 | +0.4% | 792,000 |
| 2014/07/08 | 1,370 | 1,396 | 1,369 | 1,387 | -2 | -0.1% | 799,000 |
| 2014/07/07 | 1,402 | 1,404 | 1,386 | 1,389 | -12 | -0.9% | 468,000 |
| 2014/07/04 | 1,403 | 1,407 | 1,396 | 1,401 | +9 | +0.6% | 457,000 |
| 2014/07/03 | 1,401 | 1,403 | 1,389 | 1,392 | -10 | -0.7% | 579,000 |
| 2014/07/02 | 1,400 | 1,409 | 1,392 | 1,402 | +9 | +0.6% | 713,000 |
| 2014/07/01 | 1,367 | 1,405 | 1,363 | 1,393 | +22 | +1.6% | 1,160,000 |
| 2014/06/30 | 1,363 | 1,373 | 1,342 | 1,371 | +9 | +0.7% | 1,232,000 |
| 2014/06/27 | 1,397 | 1,397 | 1,357 | 1,362 | -31 | -2.2% | 1,095,000 |
| 2014/06/26 | 1,410 | 1,412 | 1,389 | 1,393 | -6 | -0.4% | 1,098,000 |
| 2014/06/25 | 1,400 | 1,404 | 1,393 | 1,399 | +2 | +0.1% | 847,000 |
| 2014/06/24 | 1,378 | 1,401 | 1,368 | 1,397 | +20 | +1.5% | 795,000 |
| 2014/06/23 | 1,379 | 1,384 | 1,369 | 1,377 | -4 | -0.3% | 791,000 |
| 2014/06/20 | 1,359 | 1,384 | 1,359 | 1,381 | +23 | +1.7% | 1,606,000 |
| 2014/06/19 | 1,338 | 1,359 | 1,338 | 1,358 | +10 | +0.7% | 1,235,000 |
| 2014/06/18 | 1,337 | 1,350 | 1,327 | 1,348 | +7 | +0.5% | 898,000 |
| 2014/06/17 | 1,314 | 1,349 | 1,314 | 1,341 | +27 | +2.1% | 1,277,000 |
| 2014/06/16 | 1,309 | 1,320 | 1,305 | 1,314 | -4 | -0.3% | 895,000 |
| 2014/06/13 | 1,291 | 1,320 | 1,284 | 1,318 | +27 | +2.1% | 2,564,000 |
| 2014/06/12 | 1,301 | 1,301 | 1,280 | 1,291 | -15 | -1.1% | 1,113,000 |
2501～
2550
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 | 259,100円 | +11.3% | -5.4% | 2.24% | 19.94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 | 214,800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 | 506,700円 | +1.7% | -2.9% | 3.16% | 33.24倍 | 1.75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 | 184,100円 | -3.5% | -50.2% | 4.35% | 14.91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
