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 |
|---|---|---|---|---|---|---|---|
| 2025/08/27 | 2,530 | 2,561.5 | 2,517 | 2,553.5 | +13.5 | +0.5% | 2,225,100 |
| 2025/08/26 | 2,571 | 2,571 | 2,531 | 2,540 | -31 | -1.2% | 2,914,600 |
| 2025/08/25 | 2,582 | 2,583 | 2,555.5 | 2,571 | -9.5 | -0.4% | 1,438,000 |
| 2025/08/22 | 2,619 | 2,623.5 | 2,575 | 2,580.5 | -18 | -0.7% | 1,545,700 |
| 2025/08/21 | 2,625 | 2,630.5 | 2,583.5 | 2,598.5 | -50 | -1.9% | 2,337,200 |
| 2025/08/20 | 2,681 | 2,695 | 2,636.5 | 2,648.5 | +17.5 | +0.7% | 2,837,100 |
| 2025/08/19 | 2,643.5 | 2,653.5 | 2,611 | 2,631 | -9 | -0.3% | 1,641,500 |
| 2025/08/18 | 2,626 | 2,671.5 | 2,620 | 2,640 | +13.5 | +0.5% | 1,577,300 |
| 2025/08/15 | 2,664 | 2,690 | 2,596 | 2,626.5 | -12 | -0.5% | 2,088,600 |
| 2025/08/14 | 2,699.5 | 2,709 | 2,637 | 2,638.5 | -67 | -2.5% | 2,138,300 |
| 2025/08/13 | 2,700 | 2,724 | 2,681.5 | 2,705.5 | +29.5 | +1.1% | 2,353,900 |
| 2025/08/12 | 2,644 | 2,692 | 2,639 | 2,676 | +37 | +1.4% | 2,612,200 |
| 2025/08/08 | 2,607 | 2,641 | 2,581 | 2,639 | +16 | +0.6% | 2,627,900 |
| 2025/08/07 | 2,610.5 | 2,631.5 | 2,590.5 | 2,623 | -4 | -0.2% | 1,560,200 |
| 2025/08/06 | 2,599 | 2,654 | 2,587 | 2,627 | +37 | +1.4% | 2,782,200 |
| 2025/08/05 | 2,560 | 2,596.5 | 2,547.5 | 2,590 | +43 | +1.7% | 2,142,300 |
| 2025/08/04 | 2,531 | 2,552 | 2,521 | 2,547 | ±0 | ±0% | 1,713,300 |
| 2025/08/01 | 2,571.5 | 2,608 | 2,547 | 2,547 | +1 | ±0% | 2,699,900 |
| 2025/07/31 | 2,535 | 2,551.5 | 2,512 | 2,546 | +17.5 | +0.7% | 3,306,600 |
| 2025/07/30 | 2,494.5 | 2,535 | 2,493.5 | 2,528.5 | +18.5 | +0.7% | 1,897,200 |
| 2025/07/29 | 2,459.5 | 2,510 | 2,396 | 2,510 | -37 | -1.5% | 3,764,700 |
| 2025/07/28 | 2,550 | 2,570 | 2,531 | 2,547 | -7 | -0.3% | 2,355,100 |
| 2025/07/25 | 2,575 | 2,578.5 | 2,538.5 | 2,554 | +10.5 | +0.4% | 2,249,400 |
| 2025/07/24 | 2,520 | 2,560 | 2,514.5 | 2,543.5 | +49 | +2% | 2,925,900 |
| 2025/07/23 | 2,462 | 2,513 | 2,452 | 2,494.5 | +71 | +2.9% | 2,870,200 |
| 2025/07/22 | 2,453.5 | 2,466 | 2,417.5 | 2,423.5 | -69 | -2.8% | 1,913,500 |
| 2025/07/18 | 2,550 | 2,560 | 2,492.5 | 2,492.5 | -23 | -0.9% | 1,412,900 |
| 2025/07/17 | 2,485 | 2,515.5 | 2,470.5 | 2,515.5 | +31 | +1.2% | 1,456,900 |
| 2025/07/16 | 2,468 | 2,489 | 2,455.5 | 2,484.5 | -5 | -0.2% | 1,866,500 |
| 2025/07/15 | 2,506.5 | 2,519.5 | 2,472.5 | 2,489.5 | +2 | +0.1% | 1,484,900 |
| 2025/07/14 | 2,453.5 | 2,503.5 | 2,450.5 | 2,487.5 | +8 | +0.3% | 1,452,700 |
| 2025/07/11 | 2,500 | 2,517.5 | 2,450 | 2,479.5 | +11.5 | +0.5% | 2,493,100 |
| 2025/07/10 | 2,456.5 | 2,483.5 | 2,453 | 2,468 | +1.5 | +0.1% | 2,246,300 |
| 2025/07/09 | 2,480 | 2,490 | 2,444 | 2,466.5 | +31.5 | +1.3% | 2,673,400 |
| 2025/07/08 | 2,475 | 2,493.5 | 2,424.5 | 2,435 | -50.5 | -2% | 2,831,800 |
| 2025/07/07 | 2,500 | 2,516 | 2,479 | 2,485.5 | -21 | -0.8% | 1,632,500 |
| 2025/07/04 | 2,520 | 2,520 | 2,484.5 | 2,506.5 | +6 | +0.2% | 2,030,500 |
| 2025/07/03 | 2,559 | 2,559 | 2,487.5 | 2,500.5 | -51 | -2% | 3,525,800 |
| 2025/07/02 | 2,578 | 2,584 | 2,540 | 2,551.5 | +3 | +0.1% | 2,655,800 |
| 2025/07/01 | 2,614 | 2,616 | 2,544 | 2,548.5 | -45.5 | -1.8% | 2,614,800 |
| 2025/06/30 | 2,542 | 2,594 | 2,534.5 | 2,594 | +59.5 | +2.3% | 3,126,600 |
| 2025/06/27 | 2,542.5 | 2,552 | 2,519 | 2,534.5 | -11.5 | -0.5% | 2,460,300 |
| 2025/06/26 | 2,558 | 2,588 | 2,538.5 | 2,546 | +14.5 | +0.6% | 2,840,600 |
| 2025/06/25 | 2,558.5 | 2,577 | 2,525 | 2,531.5 | -14.5 | -0.6% | 2,204,000 |
| 2025/06/24 | 2,559.5 | 2,589.5 | 2,534.5 | 2,546 | +23 | +0.9% | 2,155,700 |
| 2025/06/23 | 2,500 | 2,524.5 | 2,485.5 | 2,523 | +21 | +0.8% | 1,700,200 |
| 2025/06/20 | 2,504 | 2,505.5 | 2,479.5 | 2,502 | +16.5 | +0.7% | 3,498,300 |
| 2025/06/19 | 2,500 | 2,505.5 | 2,464.5 | 2,485.5 | -14 | -0.6% | 1,557,300 |
| 2025/06/18 | 2,474.5 | 2,517 | 2,474 | 2,499.5 | +3 | +0.1% | 2,398,700 |
| 2025/06/17 | 2,503 | 2,523.5 | 2,471 | 2,496.5 | -12 | -0.5% | 1,867,200 |
1～
50
件表示中 / 3771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 | 257,600円 | +20.9% | +10.6% | 2.56% | 12.18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 |
| 大塚ＨＤ | 787,400円 | +2.2% | +28.0% | 1.78% | 12.60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 | 161,700円 | +0.9% | +380.2% | 4.82% | 22.28倍 | 1.91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 | 460,000円 | +0.1% | -3.4% | 3.48% | 31.27倍 | 1.54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 | 254,400円 | -3.5% | -11.3% | 2.36% | 23.36倍 | 1.59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
