塩野義製薬の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 2,278.5 | 2,297.5 | 2,261.5 | 2,286.5 | +40.5 | +1.8% | 1,964,800 |
| 2025/03/31 | 2,265.5 | 2,272 | 2,233.5 | 2,246 | -60.5 | -2.6% | 3,147,100 |
| 2025/03/28 | 2,306.5 | 2,310 | 2,281.5 | 2,306.5 | -37 | -1.6% | 2,133,000 |
| 2025/03/27 | 2,324.5 | 2,343.5 | 2,306 | 2,343.5 | +14 | +0.6% | 2,537,300 |
| 2025/03/26 | 2,328 | 2,355 | 2,325.5 | 2,329.5 | ±0 | ±0% | 2,920,800 |
| 2025/03/25 | 2,303 | 2,338.5 | 2,293.5 | 2,329.5 | +27.5 | +1.2% | 2,063,600 |
| 2025/03/24 | 2,277.5 | 2,313 | 2,265 | 2,302 | +31.5 | +1.4% | 2,085,600 |
| 2025/03/21 | 2,280.5 | 2,304.5 | 2,269.5 | 2,270.5 | -24.5 | -1.1% | 3,137,700 |
| 2025/03/19 | 2,314 | 2,320 | 2,293.5 | 2,295 | -5 | -0.2% | 1,651,300 |
| 2025/03/18 | 2,289 | 2,318 | 2,267.5 | 2,300 | +34.5 | +1.5% | 2,124,600 |
| 2025/03/17 | 2,243.5 | 2,279 | 2,234 | 2,265.5 | +44 | +2% | 1,763,100 |
| 2025/03/14 | 2,190.5 | 2,233.5 | 2,190.5 | 2,221.5 | -13.5 | -0.6% | 4,559,900 |
| 2025/03/13 | 2,250 | 2,250 | 2,225 | 2,235 | -16 | -0.7% | 3,341,200 |
| 2025/03/12 | 2,242 | 2,261.5 | 2,227 | 2,251 | -33.5 | -1.5% | 3,285,600 |
| 2025/03/11 | 2,295 | 2,301.5 | 2,244.5 | 2,284.5 | -28.5 | -1.2% | 2,320,200 |
| 2025/03/10 | 2,290.5 | 2,322 | 2,277.5 | 2,313 | +22.5 | +1% | 1,467,700 |
| 2025/03/07 | 2,315 | 2,324.5 | 2,265 | 2,290.5 | -24 | -1% | 2,170,400 |
| 2025/03/06 | 2,282.5 | 2,326 | 2,281.5 | 2,314.5 | -7 | -0.3% | 2,152,500 |
| 2025/03/05 | 2,312 | 2,332 | 2,296 | 2,321.5 | +19 | +0.8% | 2,382,300 |
| 2025/03/04 | 2,296 | 2,338 | 2,285 | 2,302.5 | +17.5 | +0.8% | 2,697,000 |
| 2025/03/03 | 2,293 | 2,297.5 | 2,241.5 | 2,285 | +42 | +1.9% | 1,946,800 |
| 2025/02/28 | 2,301 | 2,308.5 | 2,214.5 | 2,243 | -67.5 | -2.9% | 4,326,900 |
| 2025/02/27 | 2,333.5 | 2,347 | 2,308.5 | 2,310.5 | -19.5 | -0.8% | 1,493,700 |
| 2025/02/26 | 2,334 | 2,338 | 2,307 | 2,330 | +3 | +0.1% | 2,599,500 |
| 2025/02/25 | 2,258.5 | 2,338 | 2,254 | 2,327 | +69.5 | +3.1% | 3,479,900 |
| 2025/02/21 | 2,213 | 2,265 | 2,205 | 2,257.5 | +59.5 | +2.7% | 2,577,700 |
| 2025/02/20 | 2,212.5 | 2,214 | 2,179 | 2,198 | -10.5 | -0.5% | 1,805,500 |
| 2025/02/19 | 2,193.5 | 2,215.5 | 2,187 | 2,208.5 | +4.5 | +0.2% | 1,539,000 |
| 2025/02/18 | 2,181.5 | 2,209.5 | 2,167.5 | 2,204 | +26.5 | +1.2% | 1,205,700 |
| 2025/02/17 | 2,165.5 | 2,207 | 2,164.5 | 2,177.5 | +5.5 | +0.3% | 1,363,700 |
| 2025/02/14 | 2,174 | 2,192 | 2,159 | 2,172 | -26 | -1.2% | 2,366,800 |
| 2025/02/13 | 2,131 | 2,205.5 | 2,119 | 2,198 | +95 | +4.5% | 2,253,500 |
| 2025/02/12 | 2,144 | 2,148 | 2,100 | 2,103 | -55 | -2.5% | 2,918,000 |
| 2025/02/10 | 2,169 | 2,170 | 2,148.5 | 2,158 | -11.5 | -0.5% | 909,700 |
| 2025/02/07 | 2,187.5 | 2,201 | 2,161.5 | 2,169.5 | -37 | -1.7% | 1,303,400 |
| 2025/02/06 | 2,182 | 2,227.5 | 2,172.5 | 2,206.5 | +60 | +2.8% | 2,124,400 |
| 2025/02/05 | 2,145.5 | 2,159.5 | 2,120 | 2,146.5 | -4.5 | -0.2% | 2,838,000 |
| 2025/02/04 | 2,179.5 | 2,182 | 2,141 | 2,151 | -2 | -0.1% | 2,288,400 |
| 2025/02/03 | 2,244 | 2,260 | 2,133.5 | 2,153 | -137 | -6% | 3,914,900 |
| 2025/01/31 | 2,327 | 2,327.5 | 2,276.5 | 2,290 | +3 | +0.1% | 2,388,400 |
| 2025/01/30 | 2,323 | 2,325 | 2,270.5 | 2,287 | -16.5 | -0.7% | 1,941,400 |
| 2025/01/29 | 2,347 | 2,354 | 2,293.5 | 2,303.5 | -45 | -1.9% | 2,270,500 |
| 2025/01/28 | 2,327 | 2,349.5 | 2,317.5 | 2,348.5 | +41 | +1.8% | 1,855,200 |
| 2025/01/27 | 2,350 | 2,350 | 2,303 | 2,307.5 | +37 | +1.6% | 2,345,500 |
| 2025/01/24 | 2,300 | 2,302 | 2,268 | 2,270.5 | +7.5 | +0.3% | 1,874,400 |
| 2025/01/23 | 2,232 | 2,264.5 | 2,225 | 2,263 | +31 | +1.4% | 2,463,000 |
| 2025/01/22 | 2,218.5 | 2,234 | 2,215.5 | 2,232 | +15 | +0.7% | 1,528,100 |
| 2025/01/21 | 2,238.5 | 2,243.5 | 2,208 | 2,217 | -18 | -0.8% | 1,064,700 |
| 2025/01/20 | 2,216 | 2,238.5 | 2,212 | 2,235 | +8.5 | +0.4% | 1,262,300 |
| 2025/01/17 | 2,202.5 | 2,232.5 | 2,192 | 2,226.5 | +24 | +1.1% | 2,152,700 |
1～
50
件表示中 / 3670件
類似銘柄と比較する
現在ご覧いただいている「塩野義」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 |
|---|---|---|---|---|---|---|---|---|
| 塩野義 | 228,600円 | +5.7% | +3.9% | 2.51% | 11.38倍 | 1.50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 |
| 大塚ＨＤ | 791,700円 | +2.2% | +10.2% | 1.52% | 15.25倍 | 1.53倍 |
|
国内製薬大手で抗精神病薬が主力。ポカリスエットなど機能性食品も拡大。世界９０カ所に工場 |
| アステラス薬 | 146,100円 | +18.5% | -96.0% | 5.07% | 186.83倍 | 1.71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 |
| エーザイ | 410,500円 | +1.7% | -2.9% | 3.90% | 26.93倍 | 1.41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 |
| 協和キリン | 216,300円 | -3.5% | -11.3% | 2.77% | 19.87倍 | 1.33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 |
市場注目の銘柄
チャート関連のコラム
