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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 2,344.5 | 2,370 | 2,325.5 | 2,339.5 | -14 | -0.6% | 2,614,300 |
| 2025/05/22 | 2,324 | 2,369 | 2,318.5 | 2,353.5 | +33.5 | +1.4% | 2,603,800 |
| 2025/05/21 | 2,300 | 2,326.5 | 2,292 | 2,320 | +38.5 | +1.7% | 2,188,400 |
| 2025/05/20 | 2,276 | 2,304 | 2,261.5 | 2,281.5 | +44.5 | +2% | 2,451,900 |
| 2025/05/19 | 2,243 | 2,254.5 | 2,229.5 | 2,237 | +17 | +0.8% | 1,566,800 |
| 2025/05/16 | 2,225 | 2,226.5 | 2,191 | 2,220 | +31.5 | +1.4% | 1,927,800 |
| 2025/05/15 | 2,180 | 2,201 | 2,173 | 2,188.5 | -19 | -0.9% | 2,024,000 |
| 2025/05/14 | 2,168 | 2,224.5 | 2,162 | 2,207.5 | -24 | -1.1% | 3,640,000 |
| 2025/05/13 | 2,266.5 | 2,325 | 2,228 | 2,231.5 | -21 | -0.9% | 4,844,000 |
| 2025/05/12 | 2,400 | 2,408.5 | 2,252.5 | 2,252.5 | -153 | -6.4% | 3,526,200 |
| 2025/05/09 | 2,400 | 2,418 | 2,376.5 | 2,405.5 | +39 | +1.6% | 3,532,700 |
| 2025/05/08 | 2,401 | 2,412.5 | 2,350 | 2,366.5 | +15.5 | +0.7% | 2,662,500 |
| 2025/05/07 | 2,454 | 2,460 | 2,336 | 2,351 | -106 | -4.3% | 4,757,300 |
| 2025/05/02 | 2,429 | 2,469.5 | 2,404 | 2,457 | +44.5 | +1.8% | 2,636,300 |
| 2025/05/01 | 2,419 | 2,421.5 | 2,398.5 | 2,412.5 | +18.5 | +0.8% | 1,577,600 |
| 2025/04/30 | 2,370 | 2,413 | 2,365.5 | 2,394 | -10 | -0.4% | 4,023,700 |
| 2025/04/28 | 2,374.5 | 2,417 | 2,372.5 | 2,404 | -0.5 | ±0% | 1,501,200 |
| 2025/04/25 | 2,420 | 2,420 | 2,385 | 2,404.5 | +19.5 | +0.8% | 1,809,000 |
| 2025/04/24 | 2,416.5 | 2,421 | 2,366 | 2,385 | -34.5 | -1.4% | 1,944,600 |
| 2025/04/23 | 2,433 | 2,433 | 2,399 | 2,419.5 | +20.5 | +0.9% | 2,068,300 |
| 2025/04/22 | 2,400 | 2,406.5 | 2,379.5 | 2,399 | -8 | -0.3% | 1,631,500 |
| 2025/04/21 | 2,417 | 2,417 | 2,392 | 2,407 | -1.5 | -0.1% | 1,414,400 |
| 2025/04/18 | 2,379 | 2,414 | 2,367 | 2,408.5 | +41.5 | +1.8% | 1,970,900 |
| 2025/04/17 | 2,323 | 2,367 | 2,310 | 2,367 | +44 | +1.9% | 2,479,900 |
| 2025/04/16 | 2,266 | 2,330 | 2,259 | 2,323 | +37.5 | +1.6% | 2,448,800 |
| 2025/04/15 | 2,270 | 2,298 | 2,251 | 2,285.5 | +55 | +2.5% | 2,201,800 |
| 2025/04/14 | 2,202 | 2,266 | 2,202 | 2,230.5 | +72 | +3.3% | 2,073,300 |
| 2025/04/11 | 2,197.5 | 2,218 | 2,156.5 | 2,158.5 | -139 | -6.1% | 4,084,600 |
| 2025/04/10 | 2,335 | 2,342 | 2,262 | 2,297.5 | +100.5 | +4.6% | 3,701,300 |
| 2025/04/09 | 2,260.5 | 2,264 | 2,153.5 | 2,197 | -69.5 | -3.1% | 3,025,500 |
| 2025/04/08 | 2,296.5 | 2,296.5 | 2,234 | 2,266.5 | +13 | +0.6% | 2,845,900 |
| 2025/04/07 | 2,199.5 | 2,294 | 2,184 | 2,253.5 | -81 | -3.5% | 4,672,100 |
| 2025/04/04 | 2,417 | 2,448 | 2,307.5 | 2,334.5 | +67.5 | +3% | 4,780,100 |
| 2025/04/03 | 2,203 | 2,289.5 | 2,202.5 | 2,267 | +17 | +0.8% | 3,371,300 |
| 2025/04/02 | 2,289.5 | 2,303.5 | 2,237 | 2,250 | -36.5 | -1.6% | 2,091,800 |
| 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 |
1～
50
件表示中 / 3705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 | 233,900円 | +20.9% | +10.6% | 2.82% | 11.06倍 | 1.46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 | 665,000円 | +2.2% | +10.2% | 1.80% | 12.77倍 | 1.28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 | 139,300円 | +0.9% | +380.2% | 5.60% | 19.18倍 | 1.65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 |
| 協和キリン | 220,200円 | -3.5% | -11.3% | 2.72% | 20.23倍 | 1.36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 |
| エーザイ | 387,800円 | +0.1% | -3.4% | 4.13% | 26.36倍 | 1.30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 |
市場注目の銘柄
チャート関連のコラム
