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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 4,993 | 5,007 | 4,946 | 4,967 | -75 | -1.5% | 1,061,300 |
| 2016/09/14 | 5,072 | 5,137 | 5,026 | 5,042 | -74 | -1.4% | 1,409,900 |
| 2016/09/13 | 5,065 | 5,135 | 5,065 | 5,116 | +96 | +1.9% | 1,205,300 |
| 2016/09/12 | 5,009 | 5,049 | 4,964 | 5,020 | -35 | -0.7% | 1,445,400 |
| 2016/09/09 | 5,204 | 5,215 | 5,033 | 5,055 | -49 | -1% | 3,042,800 |
| 2016/09/08 | 5,000 | 5,130 | 4,908 | 5,104 | +220 | +4.5% | 3,621,100 |
| 2016/09/07 | 4,862 | 4,914 | 4,817 | 4,884 | +162 | +3.4% | 2,272,100 |
| 2016/09/06 | 4,606 | 4,730 | 4,592 | 4,722 | +81 | +1.7% | 1,265,000 |
| 2016/09/05 | 4,704 | 4,726 | 4,631 | 4,641 | -18 | -0.4% | 842,100 |
| 2016/09/02 | 4,638 | 4,700 | 4,637 | 4,659 | +18 | +0.4% | 1,141,900 |
| 2016/09/01 | 4,600 | 4,654 | 4,552 | 4,641 | +22 | +0.5% | 1,403,500 |
| 2016/08/31 | 4,743 | 4,743 | 4,602 | 4,619 | -81 | -1.7% | 1,678,600 |
| 2016/08/30 | 4,745 | 4,764 | 4,675 | 4,700 | +67 | +1.4% | 1,506,500 |
| 2016/08/29 | 4,650 | 4,678 | 4,599 | 4,633 | +53 | +1.2% | 1,315,100 |
| 2016/08/26 | 4,697 | 4,700 | 4,537 | 4,580 | -160 | -3.4% | 1,943,800 |
| 2016/08/25 | 4,790 | 4,835 | 4,718 | 4,740 | -27 | -0.6% | 1,674,300 |
| 2016/08/24 | 4,748 | 4,787 | 4,689 | 4,767 | +6 | +0.1% | 1,249,700 |
| 2016/08/23 | 4,671 | 4,815 | 4,670 | 4,761 | +116 | +2.5% | 1,743,700 |
| 2016/08/22 | 4,689 | 4,710 | 4,613 | 4,645 | -2 | ±0% | 1,436,600 |
| 2016/08/19 | 4,749 | 4,752 | 4,564 | 4,647 | -110 | -2.3% | 2,238,400 |
| 2016/08/18 | 4,880 | 4,894 | 4,751 | 4,757 | -158 | -3.2% | 1,739,300 |
| 2016/08/17 | 5,013 | 5,033 | 4,897 | 4,915 | -133 | -2.6% | 1,784,600 |
| 2016/08/16 | 5,197 | 5,209 | 5,025 | 5,048 | -139 | -2.7% | 1,539,200 |
| 2016/08/15 | 5,200 | 5,238 | 5,177 | 5,187 | -73 | -1.4% | 1,015,300 |
| 2016/08/12 | 5,176 | 5,260 | 5,135 | 5,260 | +155 | +3% | 1,236,300 |
| 2016/08/10 | 5,152 | 5,191 | 5,066 | 5,105 | -48 | -0.9% | 1,528,600 |
| 2016/08/09 | 5,115 | 5,165 | 5,038 | 5,153 | -6 | -0.1% | 1,666,000 |
| 2016/08/08 | 5,095 | 5,195 | 5,089 | 5,159 | +40 | +0.8% | 1,224,600 |
| 2016/08/05 | 5,243 | 5,265 | 5,051 | 5,119 | -168 | -3.2% | 1,514,100 |
| 2016/08/04 | 5,301 | 5,322 | 5,236 | 5,287 | +66 | +1.3% | 2,000,100 |
| 2016/08/03 | 5,250 | 5,290 | 5,209 | 5,221 | -222 | -4.1% | 1,636,800 |
| 2016/08/02 | 5,377 | 5,535 | 5,347 | 5,443 | +39 | +0.7% | 1,734,100 |
| 2016/08/01 | 5,396 | 5,547 | 5,317 | 5,404 | +54 | +1% | 2,028,600 |
| 2016/07/29 | 5,310 | 5,430 | 5,237 | 5,350 | -30 | -0.6% | 1,521,600 |
| 2016/07/28 | 5,418 | 5,437 | 5,321 | 5,380 | +31 | +0.6% | 1,520,600 |
| 2016/07/27 | 5,420 | 5,440 | 5,349 | 5,349 | -37 | -0.7% | 1,367,800 |
| 2016/07/26 | 5,417 | 5,473 | 5,343 | 5,386 | -55 | -1% | 1,363,200 |
| 2016/07/25 | 5,481 | 5,523 | 5,366 | 5,441 | -61 | -1.1% | 1,187,700 |
| 2016/07/22 | 5,546 | 5,640 | 5,470 | 5,502 | -28 | -0.5% | 1,009,300 |
| 2016/07/21 | 5,677 | 5,692 | 5,515 | 5,530 | -132 | -2.3% | 1,038,600 |
| 2016/07/20 | 5,561 | 5,665 | 5,541 | 5,662 | +62 | +1.1% | 1,090,800 |
| 2016/07/19 | 5,570 | 5,603 | 5,497 | 5,600 | +30 | +0.5% | 1,428,100 |
| 2016/07/15 | 5,774 | 5,781 | 5,566 | 5,570 | -227 | -3.9% | 1,621,600 |
| 2016/07/14 | 5,890 | 5,899 | 5,735 | 5,797 | -26 | -0.4% | 1,815,900 |
| 2016/07/13 | 5,874 | 5,919 | 5,808 | 5,823 | +20 | +0.3% | 1,179,100 |
| 2016/07/12 | 5,842 | 5,914 | 5,786 | 5,803 | +53 | +0.9% | 1,504,900 |
| 2016/07/11 | 5,637 | 5,779 | 5,612 | 5,750 | +211 | +3.8% | 1,236,300 |
| 2016/07/08 | 5,636 | 5,713 | 5,532 | 5,539 | -25 | -0.4% | 1,675,500 |
| 2016/07/07 | 5,600 | 5,648 | 5,518 | 5,564 | +17 | +0.3% | 976,400 |
| 2016/07/06 | 5,506 | 5,580 | 5,432 | 5,547 | -59 | -1.1% | 1,180,500 |
2001～
2050
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
