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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 5,592 | 5,643 | 5,566 | 5,606 | -51 | -0.9% | 626,800 |
| 2016/07/04 | 5,641 | 5,695 | 5,616 | 5,657 | -22 | -0.4% | 884,700 |
| 2016/07/01 | 5,565 | 5,683 | 5,554 | 5,679 | +111 | +2% | 947,100 |
| 2016/06/30 | 5,650 | 5,654 | 5,544 | 5,568 | -47 | -0.8% | 1,429,100 |
| 2016/06/29 | 5,636 | 5,679 | 5,567 | 5,615 | +60 | +1.1% | 1,134,800 |
| 2016/06/28 | 5,370 | 5,608 | 5,360 | 5,555 | +71 | +1.3% | 1,119,000 |
| 2016/06/27 | 5,310 | 5,515 | 5,301 | 5,484 | +231 | +4.4% | 1,925,100 |
| 2016/06/24 | 5,778 | 5,845 | 5,150 | 5,253 | -488 | -8.5% | 2,234,200 |
| 2016/06/23 | 5,820 | 5,855 | 5,723 | 5,741 | -70 | -1.2% | 830,100 |
| 2016/06/22 | 5,779 | 5,845 | 5,717 | 5,811 | +30 | +0.5% | 1,205,100 |
| 2016/06/21 | 5,580 | 5,803 | 5,564 | 5,781 | +110 | +1.9% | 1,129,400 |
| 2016/06/20 | 5,633 | 5,712 | 5,625 | 5,671 | +107 | +1.9% | 1,519,300 |
| 2016/06/17 | 5,676 | 5,745 | 5,553 | 5,564 | -1 | ±0% | 1,867,400 |
| 2016/06/16 | 5,736 | 5,783 | 5,534 | 5,565 | -201 | -3.5% | 1,340,800 |
| 2016/06/15 | 5,665 | 5,868 | 5,659 | 5,766 | +58 | +1% | 1,717,600 |
| 2016/06/14 | 5,762 | 5,813 | 5,647 | 5,708 | -69 | -1.2% | 1,272,200 |
| 2016/06/13 | 5,945 | 5,950 | 5,777 | 5,777 | -254 | -4.2% | 1,090,000 |
| 2016/06/10 | 5,995 | 6,043 | 5,911 | 6,031 | +84 | +1.4% | 2,584,700 |
| 2016/06/09 | 5,959 | 6,010 | 5,910 | 5,947 | -31 | -0.5% | 837,500 |
| 2016/06/08 | 5,910 | 5,978 | 5,871 | 5,978 | +78 | +1.3% | 1,196,100 |
| 2016/06/07 | 5,940 | 5,969 | 5,884 | 5,900 | -13 | -0.2% | 1,011,600 |
| 2016/06/06 | 5,890 | 5,945 | 5,837 | 5,913 | -45 | -0.8% | 1,095,100 |
| 2016/06/03 | 5,992 | 6,032 | 5,919 | 5,958 | -52 | -0.9% | 1,244,300 |
| 2016/06/02 | 6,050 | 6,096 | 5,991 | 6,010 | -77 | -1.3% | 1,207,900 |
| 2016/06/01 | 6,185 | 6,235 | 6,065 | 6,087 | -150 | -2.4% | 1,317,300 |
| 2016/05/31 | 6,200 | 6,237 | 6,144 | 6,237 | +29 | +0.5% | 1,969,200 |
| 2016/05/30 | 6,209 | 6,244 | 6,149 | 6,208 | +19 | +0.3% | 898,800 |
| 2016/05/27 | 6,238 | 6,268 | 6,182 | 6,189 | +49 | +0.8% | 1,121,800 |
| 2016/05/26 | 6,142 | 6,231 | 6,081 | 6,140 | +135 | +2.2% | 1,637,400 |
| 2016/05/25 | 6,130 | 6,150 | 6,000 | 6,005 | -81 | -1.3% | 993,800 |
| 2016/05/24 | 6,091 | 6,134 | 6,062 | 6,086 | -9 | -0.1% | 1,019,500 |
| 2016/05/23 | 6,084 | 6,163 | 6,030 | 6,095 | -5 | -0.1% | 687,700 |
| 2016/05/20 | 6,032 | 6,152 | 5,983 | 6,100 | -18 | -0.3% | 962,000 |
| 2016/05/19 | 6,180 | 6,187 | 6,080 | 6,118 | -43 | -0.7% | 1,339,600 |
| 2016/05/18 | 6,259 | 6,270 | 6,120 | 6,161 | -112 | -1.8% | 1,674,200 |
| 2016/05/17 | 6,036 | 6,304 | 6,025 | 6,273 | +267 | +4.4% | 1,934,200 |
| 2016/05/16 | 6,007 | 6,098 | 5,976 | 6,006 | -20 | -0.3% | 1,104,700 |
| 2016/05/13 | 6,010 | 6,069 | 5,965 | 6,026 | +134 | +2.3% | 2,140,100 |
| 2016/05/12 | 5,820 | 5,911 | 5,759 | 5,892 | +121 | +2.1% | 1,925,100 |
| 2016/05/11 | 5,665 | 5,848 | 5,521 | 5,771 | +187 | +3.3% | 2,030,400 |
| 2016/05/10 | 5,403 | 5,598 | 5,403 | 5,584 | +87 | +1.6% | 1,597,400 |
| 2016/05/09 | 5,533 | 5,546 | 5,472 | 5,497 | +23 | +0.4% | 898,200 |
| 2016/05/06 | 5,520 | 5,575 | 5,450 | 5,474 | -1 | ±0% | 1,304,900 |
| 2016/05/02 | 5,400 | 5,480 | 5,380 | 5,475 | -168 | -3% | 1,438,700 |
| 2016/04/28 | 5,831 | 5,865 | 5,556 | 5,643 | -137 | -2.4% | 1,578,700 |
| 2016/04/27 | 5,839 | 5,883 | 5,722 | 5,780 | -60 | -1% | 1,343,800 |
| 2016/04/26 | 5,830 | 5,882 | 5,768 | 5,840 | -10 | -0.2% | 931,100 |
| 2016/04/25 | 5,899 | 5,912 | 5,805 | 5,850 | -31 | -0.5% | 1,170,200 |
| 2016/04/22 | 5,794 | 5,888 | 5,758 | 5,881 | +29 | +0.5% | 1,680,300 |
| 2016/04/21 | 5,745 | 5,861 | 5,731 | 5,852 | +207 | +3.7% | 2,174,900 |
2051～
2100
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
