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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 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 |
| 2024/08/19 | 6,544 | 6,585 | 6,459 | 6,494 | -40 | -0.6% | 589,500 |
| 2024/08/16 | 6,452 | 6,543 | 6,415 | 6,534 | +112 | +1.7% | 722,900 |
| 2024/08/15 | 6,358 | 6,444 | 6,341 | 6,422 | +90 | +1.4% | 740,600 |
| 2024/08/14 | 6,354 | 6,360 | 6,209 | 6,332 | +9 | +0.1% | 996,900 |
| 2024/08/13 | 6,235 | 6,330 | 6,191 | 6,323 | +48 | +0.8% | 1,639,400 |
| 2024/08/09 | 6,340 | 6,403 | 6,182 | 6,275 | +35 | +0.6% | 1,341,600 |
| 2024/08/08 | 6,168 | 6,370 | 6,158 | 6,240 | -28 | -0.4% | 786,600 |
| 2024/08/07 | 6,050 | 6,491 | 6,041 | 6,268 | +109 | +1.8% | 1,550,100 |
| 2024/08/06 | 6,140 | 6,304 | 6,014 | 6,159 | +312 | +5.3% | 1,850,800 |
| 2024/08/05 | 6,250 | 6,338 | 5,834 | 5,847 | -523 | -8.2% | 2,395,700 |
| 2024/08/02 | 6,223 | 6,418 | 6,215 | 6,370 | -53 | -0.8% | 1,403,700 |
| 2024/08/01 | 6,549 | 6,570 | 6,334 | 6,423 | -174 | -2.6% | 1,126,900 |
| 2024/07/31 | 6,585 | 6,629 | 6,495 | 6,597 | +30 | +0.5% | 1,603,400 |
| 2024/07/30 | 6,493 | 6,569 | 6,403 | 6,567 | -239 | -3.5% | 2,360,800 |
| 2024/07/29 | 6,820 | 6,887 | 6,782 | 6,806 | +59 | +0.9% | 885,100 |
| 2024/07/26 | 6,737 | 6,809 | 6,728 | 6,747 | +42 | +0.6% | 942,700 |
151～
200
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
