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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 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 |
| 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 |
101～
150
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
