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 |
|---|---|---|---|---|---|---|---|
| 2019/10/11 | 5,940 | 5,940 | 5,870 | 5,884 | -5 | -0.1% | 945,700 |
| 2019/10/10 | 5,881 | 5,931 | 5,871 | 5,889 | +9 | +0.2% | 891,000 |
| 2019/10/09 | 5,914 | 5,919 | 5,848 | 5,880 | -140 | -2.3% | 1,413,000 |
| 2019/10/08 | 6,018 | 6,064 | 5,985 | 6,020 | -16 | -0.3% | 1,093,900 |
| 2019/10/07 | 6,022 | 6,081 | 5,982 | 6,036 | +66 | +1.1% | 1,079,500 |
| 2019/10/04 | 5,921 | 5,982 | 5,882 | 5,970 | +16 | +0.3% | 1,123,500 |
| 2019/10/03 | 5,988 | 6,138 | 5,943 | 5,954 | -105 | -1.7% | 1,894,600 |
| 2019/10/02 | 6,044 | 6,137 | 6,032 | 6,059 | -41 | -0.7% | 1,714,400 |
| 2019/10/01 | 6,061 | 6,106 | 6,009 | 6,100 | +101 | +1.7% | 1,750,300 |
| 2019/09/30 | 5,804 | 6,010 | 5,802 | 5,999 | +158 | +2.7% | 1,894,200 |
| 2019/09/27 | 5,943 | 5,962 | 5,807 | 5,841 | -115 | -1.9% | 1,064,900 |
| 2019/09/26 | 5,972 | 5,973 | 5,880 | 5,956 | -43 | -0.7% | 1,392,900 |
| 2019/09/25 | 5,853 | 6,046 | 5,852 | 5,999 | +132 | +2.2% | 1,407,400 |
| 2019/09/24 | 5,995 | 5,995 | 5,861 | 5,867 | +46 | +0.8% | 1,107,100 |
| 2019/09/20 | 5,860 | 5,910 | 5,817 | 5,821 | -29 | -0.5% | 1,005,700 |
| 2019/09/19 | 5,859 | 5,958 | 5,850 | 5,850 | +16 | +0.3% | 1,192,700 |
| 2019/09/18 | 5,881 | 5,912 | 5,829 | 5,834 | -57 | -1% | 1,050,100 |
| 2019/09/17 | 5,879 | 5,915 | 5,792 | 5,891 | +11 | +0.2% | 1,069,400 |
| 2019/09/13 | 5,912 | 5,933 | 5,851 | 5,880 | +78 | +1.3% | 1,884,000 |
| 2019/09/12 | 5,985 | 5,985 | 5,791 | 5,802 | -106 | -1.8% | 1,639,300 |
| 2019/09/11 | 5,792 | 5,924 | 5,763 | 5,908 | +125 | +2.2% | 1,310,600 |
| 2019/09/10 | 5,773 | 5,800 | 5,746 | 5,783 | -6 | -0.1% | 836,800 |
| 2019/09/09 | 5,800 | 5,832 | 5,778 | 5,789 | +37 | +0.6% | 682,600 |
| 2019/09/06 | 5,750 | 5,760 | 5,721 | 5,752 | +2 | ±0% | 822,700 |
| 2019/09/05 | 5,685 | 5,775 | 5,675 | 5,750 | +65 | +1.1% | 1,151,400 |
| 2019/09/04 | 5,644 | 5,688 | 5,620 | 5,685 | +10 | +0.2% | 701,000 |
| 2019/09/03 | 5,630 | 5,695 | 5,618 | 5,675 | +31 | +0.5% | 751,500 |
| 2019/09/02 | 5,675 | 5,686 | 5,619 | 5,644 | -51 | -0.9% | 749,400 |
| 2019/08/30 | 5,750 | 5,763 | 5,682 | 5,695 | -13 | -0.2% | 1,029,400 |
| 2019/08/29 | 5,698 | 5,730 | 5,669 | 5,708 | ±0 | ±0% | 611,100 |
| 2019/08/28 | 5,742 | 5,774 | 5,706 | 5,708 | -11 | -0.2% | 660,800 |
| 2019/08/27 | 5,760 | 5,764 | 5,703 | 5,719 | +24 | +0.4% | 712,700 |
| 2019/08/26 | 5,580 | 5,739 | 5,580 | 5,695 | -48 | -0.8% | 791,500 |
| 2019/08/23 | 5,676 | 5,768 | 5,676 | 5,743 | -28 | -0.5% | 573,000 |
| 2019/08/22 | 5,783 | 5,791 | 5,736 | 5,771 | -12 | -0.2% | 550,900 |
| 2019/08/21 | 5,761 | 5,801 | 5,736 | 5,783 | -48 | -0.8% | 608,500 |
| 2019/08/20 | 5,806 | 5,832 | 5,765 | 5,831 | +40 | +0.7% | 557,900 |
| 2019/08/19 | 5,812 | 5,820 | 5,765 | 5,791 | +69 | +1.2% | 619,700 |
| 2019/08/16 | 5,699 | 5,737 | 5,663 | 5,722 | +103 | +1.8% | 1,067,500 |
| 2019/08/15 | 5,625 | 5,640 | 5,581 | 5,619 | -144 | -2.5% | 829,700 |
| 2019/08/14 | 5,805 | 5,825 | 5,671 | 5,763 | +17 | +0.3% | 803,700 |
| 2019/08/13 | 5,671 | 5,755 | 5,609 | 5,746 | +20 | +0.3% | 1,197,300 |
| 2019/08/09 | 5,813 | 5,813 | 5,715 | 5,726 | -30 | -0.5% | 1,036,200 |
| 2019/08/08 | 5,750 | 5,793 | 5,694 | 5,756 | -13 | -0.2% | 747,400 |
| 2019/08/07 | 5,702 | 5,785 | 5,687 | 5,769 | +37 | +0.6% | 1,192,200 |
| 2019/08/06 | 5,581 | 5,733 | 5,503 | 5,732 | -48 | -0.8% | 1,575,100 |
| 2019/08/05 | 5,880 | 5,885 | 5,711 | 5,780 | -177 | -3% | 1,091,000 |
| 2019/08/02 | 6,036 | 6,043 | 5,910 | 5,957 | -107 | -1.8% | 1,333,400 |
| 2019/08/01 | 6,000 | 6,069 | 5,975 | 6,064 | +7 | +0.1% | 943,600 |
| 2019/07/31 | 6,082 | 6,100 | 5,955 | 6,057 | -102 | -1.7% | 1,508,700 |
1251～
1300
件表示中 / 3586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 | 209,400円 | +5.7% | +3.9% | 2.74% | 10.42倍 | 1.38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 | 891,000円 | +14.4% | +120.8% | 1.35% | 20.00倍 | 1.83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 | 156,200円 | +12.2% | +180.3% | 4.74% | 55.93倍 | 1.83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 | 465,000円 | +1.7% | -2.9% | 3.44% | 30.51倍 | 1.60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 | 252,300円 | +11.3% | -5.4% | 2.30% | 19.42倍 | 1.53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
