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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 2,202.5 | 2,232.5 | 2,192 | 2,226.5 | +24 | +1.1% | 2,152,700 |
| 2025/01/16 | 2,216.5 | 2,234 | 2,194.5 | 2,202.5 | -17.5 | -0.8% | 1,730,200 |
| 2025/01/15 | 2,290 | 2,293 | 2,211 | 2,220 | -28 | -1.2% | 1,685,900 |
| 2025/01/14 | 2,253 | 2,257.5 | 2,214.5 | 2,248 | -5 | -0.2% | 2,795,900 |
| 2025/01/10 | 2,223.5 | 2,288 | 2,223.5 | 2,253 | +42.5 | +1.9% | 3,175,900 |
| 2025/01/09 | 2,220 | 2,223 | 2,193 | 2,210.5 | -3.5 | -0.2% | 1,908,700 |
| 2025/01/08 | 2,230 | 2,241.5 | 2,209.5 | 2,214 | -21 | -0.9% | 2,557,700 |
| 2025/01/07 | 2,207.5 | 2,235 | 2,203 | 2,235 | +31 | +1.4% | 1,747,300 |
| 2025/01/06 | 2,216 | 2,227.5 | 2,198.5 | 2,204 | -15 | -0.7% | 2,071,600 |
| 2024/12/30 | 2,228 | 2,235.5 | 2,214.5 | 2,219 | -9 | -0.4% | 1,661,300 |
| 2024/12/27 | 2,203 | 2,236 | 2,195.5 | 2,228 | +37 | +1.7% | 1,858,500 |
| 2024/12/26 | 2,190 | 2,202 | 2,181 | 2,191 | -4.5 | -0.2% | 1,188,800 |
| 2024/12/25 | 2,212 | 2,212 | 2,180 | 2,195.5 | -15 | -0.7% | 1,461,100 |
| 2024/12/24 | 2,202.5 | 2,218.5 | 2,196 | 2,210.5 | -1 | ±0% | 1,198,300 |
| 2024/12/23 | 2,199 | 2,219.5 | 2,190.5 | 2,211.5 | +17 | +0.8% | 1,492,600 |
| 2024/12/20 | 2,210 | 2,220 | 2,194.5 | 2,194.5 | +22.5 | +1% | 5,611,500 |
| 2024/12/19 | 2,154.5 | 2,191.5 | 2,152 | 2,172 | +4.5 | +0.2% | 1,974,700 |
| 2024/12/18 | 2,170 | 2,184 | 2,167 | 2,167.5 | +10 | +0.5% | 1,696,900 |
| 2024/12/17 | 2,165 | 2,189 | 2,157.5 | 2,157.5 | -18.5 | -0.9% | 2,090,600 |
| 2024/12/16 | 2,180 | 2,191 | 2,173 | 2,176 | +1.5 | +0.1% | 1,034,000 |
| 2024/12/13 | 2,200 | 2,212 | 2,171 | 2,174.5 | -29 | -1.3% | 2,878,200 |
| 2024/12/12 | 2,199 | 2,219.5 | 2,184.5 | 2,203.5 | +19 | +0.9% | 2,260,400 |
| 2024/12/11 | 2,194.5 | 2,203.5 | 2,178 | 2,184.5 | +2 | +0.1% | 1,858,100 |
| 2024/12/10 | 2,247 | 2,255 | 2,171 | 2,182.5 | -23.5 | -1.1% | 2,870,900 |
| 2024/12/09 | 2,217 | 2,247.5 | 2,199.5 | 2,206 | -15.5 | -0.7% | 2,805,700 |
| 2024/12/06 | 2,199.5 | 2,225.5 | 2,189.5 | 2,221.5 | +43.5 | +2% | 3,003,000 |
| 2024/12/05 | 2,161.5 | 2,183 | 2,161.5 | 2,178 | +23 | +1.1% | 2,044,800 |
| 2024/12/04 | 2,142 | 2,160.5 | 2,139 | 2,155 | +11 | +0.5% | 1,492,300 |
| 2024/12/03 | 2,141 | 2,155 | 2,125 | 2,144 | +20.5 | +1% | 2,086,300 |
| 2024/12/02 | 2,116 | 2,141 | 2,103.5 | 2,123.5 | +4.5 | +0.2% | 1,376,500 |
| 2024/11/29 | 2,121 | 2,130 | 2,106 | 2,119 | -19 | -0.9% | 1,514,200 |
| 2024/11/28 | 2,119 | 2,147.5 | 2,112.5 | 2,138 | +12.5 | +0.6% | 929,600 |
| 2024/11/27 | 2,144.5 | 2,152 | 2,110 | 2,125.5 | -18.5 | -0.9% | 1,633,700 |
| 2024/11/26 | 2,116.5 | 2,144.5 | 2,105 | 2,144 | +19.5 | +0.9% | 1,670,300 |
| 2024/11/25 | 2,113 | 2,151 | 2,113 | 2,124.5 | +30 | +1.4% | 3,850,400 |
| 2024/11/22 | 2,065.5 | 2,109.5 | 2,062.5 | 2,094.5 | +35.5 | +1.7% | 1,627,500 |
| 2024/11/21 | 2,078 | 2,084.5 | 2,055.5 | 2,059 | -0.5 | ±0% | 1,415,800 |
| 2024/11/20 | 2,093.5 | 2,104 | 2,055 | 2,059.5 | -32 | -1.5% | 1,900,000 |
| 2024/11/19 | 2,108.5 | 2,110 | 2,078 | 2,091.5 | +21 | +1% | 1,718,100 |
| 2024/11/18 | 2,103.5 | 2,116.5 | 2,070.5 | 2,070.5 | -69.5 | -3.2% | 2,503,800 |
| 2024/11/15 | 2,149 | 2,154 | 2,121.5 | 2,140 | -9 | -0.4% | 2,022,500 |
| 2024/11/14 | 2,145 | 2,163 | 2,135 | 2,149 | +31 | +1.5% | 1,695,300 |
| 2024/11/13 | 2,129 | 2,139 | 2,101.5 | 2,118 | -12 | -0.6% | 2,072,900 |
| 2024/11/12 | 2,140.5 | 2,150 | 2,123.5 | 2,130 | -4.5 | -0.2% | 1,911,200 |
| 2024/11/11 | 2,164 | 2,165.5 | 2,128 | 2,134.5 | -23 | -1.1% | 1,688,400 |
| 2024/11/08 | 2,169 | 2,174 | 2,133 | 2,157.5 | +1 | ±0% | 2,619,600 |
| 2024/11/07 | 2,150.5 | 2,180.5 | 2,137.5 | 2,156.5 | +8.5 | +0.4% | 2,629,100 |
| 2024/11/06 | 2,162 | 2,210 | 2,148 | 2,148 | -7.5 | -0.3% | 2,541,400 |
| 2024/11/05 | 2,161.5 | 2,169.5 | 2,134 | 2,155.5 | -27 | -1.2% | 1,949,300 |
| 2024/11/01 | 2,157.5 | 2,194.5 | 2,153.5 | 2,182.5 | -6.5 | -0.3% | 2,091,400 |
51～
100
件表示中 / 3671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 | 225,300円 | +5.7% | +3.9% | 2.54% | 11.20倍 | 1.48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 | 752,100円 | +2.2% | +10.2% | 1.60% | 14.49倍 | 1.46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 | 137,000円 | +18.5% | -96.0% | 5.40% | 175.19倍 | 1.60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 | 386,100円 | +1.7% | -2.9% | 4.14% | 25.33倍 | 1.33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 | 210,400円 | -3.5% | -11.3% | 2.85% | 19.32倍 | 1.29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
