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 |
|---|---|---|---|---|---|---|---|
| 2023/01/13 | 6,190 | 6,236 | 6,114 | 6,189 | -50 | -0.8% | 1,962,900 |
| 2023/01/12 | 6,300 | 6,311 | 6,211 | 6,239 | -56 | -0.9% | 1,462,900 |
| 2023/01/11 | 6,312 | 6,358 | 6,284 | 6,295 | -16 | -0.3% | 1,316,900 |
| 2023/01/10 | 6,485 | 6,486 | 6,300 | 6,311 | -127 | -2% | 1,483,600 |
| 2023/01/06 | 6,300 | 6,438 | 6,290 | 6,438 | +107 | +1.7% | 1,195,200 |
| 2023/01/05 | 6,420 | 6,430 | 6,309 | 6,331 | -72 | -1.1% | 1,396,200 |
| 2023/01/04 | 6,500 | 6,500 | 6,403 | 6,403 | -183 | -2.8% | 1,321,300 |
| 2022/12/30 | 6,597 | 6,637 | 6,563 | 6,586 | +18 | +0.3% | 1,061,400 |
| 2022/12/29 | 6,567 | 6,587 | 6,502 | 6,568 | -48 | -0.7% | 1,258,300 |
| 2022/12/28 | 6,701 | 6,717 | 6,614 | 6,616 | -121 | -1.8% | 1,390,400 |
| 2022/12/27 | 6,775 | 6,824 | 6,712 | 6,737 | -15 | -0.2% | 1,222,300 |
| 2022/12/26 | 6,724 | 6,795 | 6,681 | 6,752 | +121 | +1.8% | 1,493,800 |
| 2022/12/23 | 6,611 | 6,642 | 6,577 | 6,631 | -4 | -0.1% | 1,027,400 |
| 2022/12/22 | 6,625 | 6,645 | 6,594 | 6,635 | +35 | +0.5% | 1,055,800 |
| 2022/12/21 | 6,650 | 6,662 | 6,554 | 6,600 | -75 | -1.1% | 1,634,000 |
| 2022/12/20 | 6,777 | 6,809 | 6,637 | 6,675 | -102 | -1.5% | 2,227,500 |
| 2022/12/19 | 6,856 | 6,875 | 6,762 | 6,777 | -142 | -2.1% | 1,234,900 |
| 2022/12/16 | 6,901 | 6,944 | 6,886 | 6,919 | -76 | -1.1% | 1,320,600 |
| 2022/12/15 | 7,034 | 7,058 | 6,986 | 6,995 | -45 | -0.6% | 1,531,300 |
| 2022/12/14 | 6,984 | 7,052 | 6,956 | 7,040 | +67 | +1% | 1,989,000 |
| 2022/12/13 | 6,900 | 7,059 | 6,882 | 6,973 | +110 | +1.6% | 3,629,700 |
| 2022/12/12 | 6,751 | 6,880 | 6,750 | 6,863 | +63 | +0.9% | 1,170,700 |
| 2022/12/09 | 6,710 | 6,816 | 6,706 | 6,800 | +51 | +0.8% | 1,677,000 |
| 2022/12/08 | 6,780 | 6,794 | 6,697 | 6,749 | -51 | -0.8% | 1,432,700 |
| 2022/12/07 | 6,825 | 6,838 | 6,789 | 6,800 | -45 | -0.7% | 1,406,300 |
| 2022/12/06 | 6,841 | 6,898 | 6,841 | 6,845 | -57 | -0.8% | 1,409,600 |
| 2022/12/05 | 6,836 | 6,903 | 6,771 | 6,902 | +56 | +0.8% | 1,600,600 |
| 2022/12/02 | 6,930 | 6,930 | 6,840 | 6,846 | -103 | -1.5% | 1,710,800 |
| 2022/12/01 | 7,000 | 7,001 | 6,916 | 6,949 | -1 | ±0% | 2,365,100 |
| 2022/11/30 | 6,942 | 6,982 | 6,921 | 6,950 | -44 | -0.6% | 3,292,100 |
| 2022/11/29 | 6,999 | 7,051 | 6,941 | 6,994 | -21 | -0.3% | 3,201,400 |
| 2022/11/28 | 7,175 | 7,232 | 6,994 | 7,015 | -114 | -1.6% | 4,717,100 |
| 2022/11/25 | 7,135 | 7,172 | 7,050 | 7,129 | -61 | -0.8% | 4,722,800 |
| 2022/11/24 | 7,500 | 7,593 | 7,171 | 7,190 | +19 | +0.3% | 15,134,200 |
| 2022/11/22 | 7,078 | 7,261 | 7,067 | 7,171 | +193 | +2.8% | 4,271,100 |
| 2022/11/21 | 6,975 | 7,007 | 6,946 | 6,978 | +4 | +0.1% | 1,836,900 |
| 2022/11/18 | 6,970 | 7,037 | 6,913 | 6,974 | +63 | +0.9% | 1,965,200 |
| 2022/11/17 | 6,788 | 6,940 | 6,788 | 6,911 | +124 | +1.8% | 1,971,100 |
| 2022/11/16 | 6,855 | 6,859 | 6,767 | 6,787 | -51 | -0.7% | 1,280,900 |
| 2022/11/15 | 6,799 | 6,928 | 6,767 | 6,838 | +136 | +2% | 1,804,700 |
| 2022/11/14 | 6,678 | 6,761 | 6,678 | 6,702 | +23 | +0.3% | 1,034,000 |
| 2022/11/11 | 6,700 | 6,710 | 6,635 | 6,679 | +54 | +0.8% | 1,655,800 |
| 2022/11/10 | 6,580 | 6,655 | 6,565 | 6,625 | -23 | -0.3% | 960,100 |
| 2022/11/09 | 6,660 | 6,666 | 6,604 | 6,648 | -38 | -0.6% | 1,074,200 |
| 2022/11/08 | 6,657 | 6,720 | 6,643 | 6,686 | +86 | +1.3% | 1,319,000 |
| 2022/11/07 | 6,550 | 6,605 | 6,510 | 6,600 | +74 | +1.1% | 1,204,200 |
| 2022/11/04 | 6,562 | 6,601 | 6,517 | 6,526 | -169 | -2.5% | 1,925,000 |
| 2022/11/02 | 6,770 | 6,770 | 6,657 | 6,695 | +5 | +0.1% | 1,827,300 |
| 2022/11/01 | 6,860 | 6,870 | 6,670 | 6,690 | -200 | -2.9% | 2,270,800 |
| 2022/10/31 | 6,875 | 6,890 | 6,826 | 6,890 | +66 | +1% | 977,500 |
551～
600
件表示中 / 3678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 | 215,800円 | +5.7% | +3.9% | 2.66% | 10.74倍 | 1.42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 | 672,400円 | +2.2% | +10.2% | 1.78% | 12.95倍 | 1.30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 | 126,900円 | +18.5% | -96.0% | 5.83% | 162.28倍 | 1.49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 | 208,500円 | -3.5% | -11.3% | 2.88% | 19.15倍 | 1.28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 | 355,000円 | +1.7% | -2.9% | 4.51% | 23.29倍 | 1.22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
