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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 2,222 | 2,227 | 2,169.5 | 2,189 | -21.5 | -1% | 3,404,100 |
| 2024/10/30 | 2,184.5 | 2,233.5 | 2,174 | 2,210.5 | +37.5 | +1.7% | 12,167,800 |
| 2024/10/29 | 2,163 | 2,234 | 2,159 | 2,173 | +59 | +2.8% | 4,623,900 |
| 2024/10/28 | 2,096.5 | 2,187 | 2,071.5 | 2,114 | +34 | +1.6% | 5,731,300 |
| 2024/10/25 | 2,095.5 | 2,095.5 | 2,059.5 | 2,080 | +6 | +0.3% | 1,850,400 |
| 2024/10/24 | 2,056.5 | 2,084.5 | 2,052.5 | 2,074 | -12.5 | -0.6% | 1,783,700 |
| 2024/10/23 | 2,084.5 | 2,103 | 2,069 | 2,086.5 | +8 | +0.4% | 1,552,200 |
| 2024/10/22 | 2,096 | 2,100 | 2,060 | 2,078.5 | -19.5 | -0.9% | 1,740,900 |
| 2024/10/21 | 2,070.5 | 2,103.5 | 2,061 | 2,098 | +15.5 | +0.7% | 1,608,500 |
| 2024/10/18 | 2,076.5 | 2,092.5 | 2,070.5 | 2,082.5 | +9 | +0.4% | 1,411,400 |
| 2024/10/17 | 2,074.5 | 2,082.5 | 2,060.5 | 2,073.5 | +12.5 | +0.6% | 1,674,200 |
| 2024/10/16 | 2,070 | 2,100.5 | 2,056.5 | 2,061 | -27.5 | -1.3% | 2,332,200 |
| 2024/10/15 | 2,095 | 2,102 | 2,083.5 | 2,088.5 | +9.5 | +0.5% | 2,334,000 |
| 2024/10/11 | 2,095 | 2,095 | 2,070.5 | 2,079 | -11.5 | -0.6% | 2,378,100 |
| 2024/10/10 | 2,086.5 | 2,104.5 | 2,082 | 2,090.5 | +17 | +0.8% | 2,288,100 |
| 2024/10/09 | 2,076 | 2,088 | 2,052 | 2,073.5 | +12.5 | +0.6% | 2,668,300 |
| 2024/10/08 | 2,085.5 | 2,094 | 2,049.5 | 2,061 | -31.5 | -1.5% | 2,793,100 |
| 2024/10/07 | 2,095.5 | 2,109.5 | 2,080 | 2,092.5 | +3.5 | +0.2% | 3,050,200 |
| 2024/10/04 | 2,061 | 2,095 | 2,059.5 | 2,089 | +7.5 | +0.4% | 2,057,100 |
| 2024/10/03 | 2,099.5 | 2,120 | 2,062.5 | 2,081.5 | +16.5 | +0.8% | 1,976,900 |
| 2024/10/02 | 2,088 | 2,097.5 | 2,058.5 | 2,065 | -30 | -1.4% | 2,037,600 |
| 2024/10/01 | 2,076 | 2,114.5 | 2,074 | 2,095 | +41.5 | +2% | 2,284,700 |
| 2024/09/30 | 2,053 | 2,085.5 | 2,028.5 | 2,053.5 | -84 | -3.9% | 4,660,500 |
| 2024/09/27 | 2,135 | 2,147.5 | 2,116 | 2,137.5 | -4,337.5 | -67% | 2,661,300 |
| 2024/09/26 | 6,460 | 6,499 | 6,425 | 6,475 | +104 | +1.6% | 1,185,300 |
| 2024/09/25 | 6,384 | 6,430 | 6,361 | 6,371 | -12 | -0.2% | 600,500 |
| 2024/09/24 | 6,480 | 6,515 | 6,376 | 6,383 | -66 | -1% | 881,100 |
| 2024/09/20 | 6,435 | 6,483 | 6,402 | 6,449 | +56 | +0.9% | 1,217,300 |
| 2024/09/19 | 6,412 | 6,485 | 6,390 | 6,393 | +90 | +1.4% | 739,900 |
| 2024/09/18 | 6,382 | 6,400 | 6,241 | 6,303 | -52 | -0.8% | 899,800 |
| 2024/09/17 | 6,349 | 6,405 | 6,311 | 6,355 | +44 | +0.7% | 925,900 |
| 2024/09/13 | 6,492 | 6,504 | 6,286 | 6,311 | -223 | -3.4% | 1,403,000 |
| 2024/09/12 | 6,509 | 6,549 | 6,450 | 6,534 | +92 | +1.4% | 708,600 |
| 2024/09/11 | 6,480 | 6,512 | 6,415 | 6,442 | -33 | -0.5% | 832,000 |
| 2024/09/10 | 6,466 | 6,522 | 6,455 | 6,475 | -89 | -1.4% | 615,100 |
| 2024/09/09 | 6,468 | 6,565 | 6,454 | 6,564 | +16 | +0.2% | 667,200 |
| 2024/09/06 | 6,526 | 6,582 | 6,501 | 6,548 | -13 | -0.2% | 676,200 |
| 2024/09/05 | 6,550 | 6,626 | 6,515 | 6,561 | -69 | -1% | 710,100 |
| 2024/09/04 | 6,600 | 6,709 | 6,585 | 6,630 | -27 | -0.4% | 1,048,800 |
| 2024/09/03 | 6,570 | 6,679 | 6,562 | 6,657 | +54 | +0.8% | 655,800 |
| 2024/09/02 | 6,799 | 6,824 | 6,589 | 6,603 | -204 | -3% | 1,333,300 |
| 2024/08/30 | 6,794 | 6,843 | 6,716 | 6,807 | +37 | +0.5% | 1,840,400 |
| 2024/08/29 | 6,710 | 6,785 | 6,705 | 6,770 | +80 | +1.2% | 618,200 |
| 2024/08/28 | 6,667 | 6,708 | 6,644 | 6,690 | +37 | +0.6% | 522,900 |
| 2024/08/27 | 6,626 | 6,683 | 6,602 | 6,653 | +77 | +1.2% | 577,400 |
| 2024/08/26 | 6,599 | 6,599 | 6,516 | 6,576 | -74 | -1.1% | 838,300 |
| 2024/08/23 | 6,771 | 6,815 | 6,643 | 6,650 | -76 | -1.1% | 782,700 |
| 2024/08/22 | 6,570 | 6,749 | 6,565 | 6,726 | +122 | +1.8% | 913,900 |
| 2024/08/21 | 6,578 | 6,666 | 6,571 | 6,604 | -20 | -0.3% | 544,400 |
| 2024/08/20 | 6,588 | 6,649 | 6,515 | 6,624 | +130 | +2% | 815,400 |
101～
150
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 | 225,500円 | +5.7% | +3.9% | 2.54% | 11.21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 | 750,900円 | +2.2% | +10.2% | 1.60% | 14.47倍 | 1.45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 | 137,100円 | +18.5% | -96.0% | 5.40% | 175.32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 | 385,600円 | +1.7% | -2.9% | 4.15% | 25.30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 | 210,300円 | -3.5% | -11.3% | 2.85% | 19.31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
