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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 890 | 890 | 870 | 885 | -7 | -0.8% | 1,176,000 |
| 2010/07/29 | 881 | 895 | 881 | 892 | -6 | -0.7% | 1,039,000 |
| 2010/07/28 | 891 | 909 | 890 | 898 | +28 | +3.2% | 1,859,000 |
| 2010/07/27 | 869 | 873 | 864 | 870 | +2 | +0.2% | 420,000 |
| 2010/07/26 | 883 | 883 | 865 | 868 | -10 | -1.1% | 789,000 |
| 2010/07/23 | 877 | 880 | 870 | 878 | +24 | +2.8% | 810,000 |
| 2010/07/22 | 862 | 863 | 852 | 854 | -9 | -1% | 792,000 |
| 2010/07/21 | 865 | 869 | 860 | 863 | +4 | +0.5% | 723,000 |
| 2010/07/20 | 842 | 866 | 842 | 859 | +2 | +0.2% | 689,000 |
| 2010/07/16 | 879 | 884 | 854 | 857 | -23 | -2.6% | 942,000 |
| 2010/07/15 | 878 | 886 | 877 | 880 | -4 | -0.5% | 783,000 |
| 2010/07/14 | 882 | 886 | 877 | 884 | +17 | +2% | 562,000 |
| 2010/07/13 | 870 | 875 | 866 | 867 | +6 | +0.7% | 650,000 |
| 2010/07/12 | 865 | 870 | 860 | 861 | -12 | -1.4% | 705,000 |
| 2010/07/09 | 883 | 883 | 871 | 873 | ±0 | ±0% | 1,245,000 |
| 2010/07/08 | 875 | 875 | 866 | 873 | +15 | +1.7% | 1,163,000 |
| 2010/07/07 | 858 | 859 | 850 | 858 | +3 | +0.4% | 918,000 |
| 2010/07/06 | 845 | 857 | 843 | 855 | +4 | +0.5% | 794,000 |
| 2010/07/05 | 851 | 854 | 845 | 851 | +9 | +1.1% | 649,000 |
| 2010/07/02 | 851 | 851 | 840 | 842 | -1 | -0.1% | 974,000 |
| 2010/07/01 | 845 | 850 | 839 | 843 | -3 | -0.4% | 1,349,000 |
| 2010/06/30 | 835 | 852 | 833 | 846 | -3 | -0.4% | 2,033,000 |
| 2010/06/29 | 863 | 863 | 845 | 849 | -8 | -0.9% | 1,000,000 |
| 2010/06/28 | 855 | 862 | 855 | 857 | +3 | +0.4% | 896,000 |
| 2010/06/25 | 854 | 856 | 847 | 854 | -4 | -0.5% | 1,175,000 |
| 2010/06/24 | 855 | 863 | 855 | 858 | -1 | -0.1% | 1,187,000 |
| 2010/06/23 | 866 | 868 | 857 | 859 | -7 | -0.8% | 1,377,000 |
| 2010/06/22 | 865 | 869 | 860 | 866 | +9 | +1.1% | 1,530,000 |
| 2010/06/21 | 856 | 860 | 851 | 857 | +10 | +1.2% | 1,129,000 |
| 2010/06/18 | 851 | 852 | 845 | 847 | +1 | +0.1% | 1,245,000 |
| 2010/06/17 | 850 | 851 | 845 | 846 | -6 | -0.7% | 1,385,000 |
| 2010/06/16 | 858 | 858 | 851 | 852 | -1 | -0.1% | 1,348,000 |
| 2010/06/15 | 850 | 854 | 844 | 853 | +4 | +0.5% | 999,000 |
| 2010/06/14 | 855 | 858 | 846 | 849 | -3 | -0.4% | 1,318,000 |
| 2010/06/11 | 861 | 861 | 850 | 852 | +3 | +0.4% | 4,514,000 |
| 2010/06/10 | 844 | 861 | 840 | 849 | -7 | -0.8% | 1,151,000 |
| 2010/06/09 | 856 | 862 | 852 | 856 | -11 | -1.3% | 1,160,000 |
| 2010/06/08 | 859 | 871 | 855 | 867 | -4 | -0.5% | 818,000 |
| 2010/06/07 | 872 | 875 | 867 | 871 | -19 | -2.1% | 1,093,000 |
| 2010/06/04 | 890 | 896 | 887 | 890 | +3 | +0.3% | 681,000 |
| 2010/06/03 | 889 | 891 | 878 | 887 | +8 | +0.9% | 1,281,000 |
| 2010/06/02 | 878 | 888 | 878 | 879 | -9 | -1% | 895,000 |
| 2010/06/01 | 890 | 890 | 875 | 888 | -1 | -0.1% | 826,000 |
| 2010/05/31 | 877 | 893 | 876 | 889 | +12 | +1.4% | 1,036,000 |
| 2010/05/28 | 881 | 884 | 872 | 877 | +5 | +0.6% | 1,674,000 |
| 2010/05/27 | 878 | 879 | 867 | 872 | -12 | -1.4% | 1,192,000 |
| 2010/05/26 | 889 | 901 | 879 | 884 | ±0 | ±0% | 1,243,000 |
| 2010/05/25 | 897 | 898 | 879 | 884 | -18 | -2% | 1,462,000 |
| 2010/05/24 | 903 | 918 | 898 | 902 | +1 | +0.1% | 1,041,000 |
| 2010/05/21 | 908 | 910 | 888 | 901 | -35 | -3.7% | 1,756,000 |
3651～
3700
件表示中 / 3732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 | 243,700円 | -3.5% | -11.3% | 2.46% | 22.38倍 | 1.52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 | 139,100円 | +0.9% | +380.2% | 5.61% | 19.16倍 | 1.68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 | 254,800円 | +20.9% | +10.6% | 2.59% | 12.04倍 | 1.62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 | 407,300円 | +0.1% | -3.4% | 3.93% | 27.69倍 | 1.39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 | 153,900円 | +0.6% | +43.3% | 5.20% | 10.79倍 | 0.94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
