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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 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 |
| 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 |
2651～
2700
件表示中 / 3768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 | 263,900円 | -3.5% | -11.3% | 2.27% | 24.24倍 | 1.64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 |
| アステラス薬 | 169,200円 | +0.9% | +380.2% | 4.61% | 23.31倍 | 2.00倍 |
|
医薬品国内２位。開発技術起点の研究開発体制。前立腺がん薬が柱。遺伝子・細胞治療技術育成 |
| 塩野義 | 258,000円 | +20.9% | +10.6% | 2.56% | 12.20倍 | 1.61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 | 467,600円 | +0.1% | -3.4% | 3.42% | 31.79倍 | 1.57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 | 166,100円 | +0.6% | +43.3% | 4.82% | 11.65倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
