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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 5,060 | 5,217 | 5,050 | 5,190 | +88 | +1.7% | 1,140,200 |
| 2016/02/05 | 5,081 | 5,182 | 5,001 | 5,102 | -102 | -2% | 1,521,300 |
| 2016/02/04 | 5,400 | 5,407 | 5,157 | 5,204 | -216 | -4% | 1,710,500 |
| 2016/02/03 | 5,411 | 5,507 | 5,350 | 5,420 | -177 | -3.2% | 2,030,500 |
| 2016/02/02 | 5,449 | 5,626 | 5,422 | 5,597 | +123 | +2.2% | 2,239,100 |
| 2016/02/01 | 5,280 | 5,481 | 5,243 | 5,474 | +273 | +5.2% | 2,564,800 |
| 2016/01/29 | 5,248 | 5,273 | 5,020 | 5,201 | +24 | +0.5% | 2,572,800 |
| 2016/01/28 | 5,128 | 5,235 | 5,071 | 5,177 | +49 | +1% | 1,249,500 |
| 2016/01/27 | 5,097 | 5,153 | 5,045 | 5,128 | +67 | +1.3% | 974,600 |
| 2016/01/26 | 5,008 | 5,126 | 4,984 | 5,061 | -2 | ±0% | 1,170,300 |
| 2016/01/25 | 5,030 | 5,095 | 4,941 | 5,063 | +87 | +1.7% | 1,167,800 |
| 2016/01/22 | 4,869 | 4,987 | 4,783 | 4,976 | +217 | +4.6% | 2,256,600 |
| 2016/01/21 | 4,926 | 5,002 | 4,755 | 4,759 | -149 | -3% | 1,873,800 |
| 2016/01/20 | 5,080 | 5,097 | 4,894 | 4,908 | -172 | -3.4% | 1,499,700 |
| 2016/01/19 | 5,042 | 5,096 | 5,010 | 5,080 | +35 | +0.7% | 1,183,600 |
| 2016/01/18 | 5,000 | 5,064 | 4,965 | 5,045 | -55 | -1.1% | 1,060,900 |
| 2016/01/15 | 5,144 | 5,191 | 5,062 | 5,100 | -4 | -0.1% | 1,397,600 |
| 2016/01/14 | 5,163 | 5,196 | 5,001 | 5,104 | -193 | -3.6% | 2,272,200 |
| 2016/01/13 | 5,250 | 5,303 | 5,189 | 5,297 | +121 | +2.3% | 1,342,600 |
| 2016/01/12 | 5,209 | 5,271 | 5,151 | 5,176 | -86 | -1.6% | 2,100,600 |
| 2016/01/08 | 5,261 | 5,391 | 5,143 | 5,262 | -87 | -1.6% | 3,358,700 |
| 2016/01/07 | 5,294 | 5,368 | 5,212 | 5,349 | +53 | +1% | 1,667,300 |
| 2016/01/06 | 5,332 | 5,350 | 5,209 | 5,296 | +64 | +1.2% | 1,425,900 |
| 2016/01/05 | 5,290 | 5,310 | 5,171 | 5,232 | -113 | -2.1% | 1,640,300 |
| 2016/01/04 | 5,433 | 5,520 | 5,321 | 5,345 | -158 | -2.9% | 1,231,800 |
| 2015/12/30 | 5,550 | 5,569 | 5,475 | 5,503 | -41 | -0.7% | 1,316,600 |
| 2015/12/29 | 5,473 | 5,579 | 5,469 | 5,544 | +105 | +1.9% | 1,247,600 |
| 2015/12/28 | 5,414 | 5,474 | 5,298 | 5,439 | +83 | +1.5% | 1,121,200 |
| 2015/12/25 | 5,200 | 5,374 | 5,200 | 5,356 | +134 | +2.6% | 983,900 |
| 2015/12/24 | 5,347 | 5,360 | 5,207 | 5,222 | -118 | -2.2% | 1,084,800 |
| 2015/12/22 | 5,355 | 5,392 | 5,340 | 5,340 | -24 | -0.4% | 867,700 |
| 2015/12/21 | 5,325 | 5,403 | 5,275 | 5,364 | -38 | -0.7% | 1,577,400 |
| 2015/12/18 | 5,490 | 5,663 | 5,401 | 5,402 | -63 | -1.2% | 2,297,100 |
| 2015/12/17 | 5,438 | 5,516 | 5,356 | 5,465 | +160 | +3% | 2,049,000 |
| 2015/12/16 | 5,216 | 5,307 | 5,146 | 5,305 | +165 | +3.2% | 1,895,200 |
| 2015/12/15 | 5,239 | 5,275 | 5,130 | 5,140 | -88 | -1.7% | 1,219,800 |
| 2015/12/14 | 5,190 | 5,239 | 5,172 | 5,228 | -71 | -1.3% | 1,347,300 |
| 2015/12/11 | 5,200 | 5,362 | 5,200 | 5,299 | +52 | +1% | 2,545,200 |
| 2015/12/10 | 5,197 | 5,311 | 5,173 | 5,247 | -9 | -0.2% | 1,480,100 |
| 2015/12/09 | 5,313 | 5,327 | 5,237 | 5,256 | -70 | -1.3% | 1,844,800 |
| 2015/12/08 | 5,423 | 5,454 | 5,316 | 5,326 | -99 | -1.8% | 1,523,500 |
| 2015/12/07 | 5,474 | 5,504 | 5,424 | 5,425 | +5 | +0.1% | 1,145,500 |
| 2015/12/04 | 5,392 | 5,458 | 5,381 | 5,420 | -90 | -1.6% | 1,482,500 |
| 2015/12/03 | 5,572 | 5,595 | 5,502 | 5,510 | -24 | -0.4% | 1,861,800 |
| 2015/12/02 | 5,561 | 5,615 | 5,526 | 5,534 | -85 | -1.5% | 2,144,300 |
| 2015/12/01 | 5,506 | 5,633 | 5,484 | 5,619 | +193 | +3.6% | 2,109,200 |
| 2015/11/30 | 5,515 | 5,516 | 5,418 | 5,426 | -124 | -2.2% | 2,124,500 |
| 2015/11/27 | 5,600 | 5,612 | 5,516 | 5,550 | -46 | -0.8% | 1,419,100 |
| 2015/11/26 | 5,619 | 5,635 | 5,586 | 5,596 | +7 | +0.1% | 1,318,100 |
| 2015/11/25 | 5,582 | 5,627 | 5,563 | 5,589 | -50 | -0.9% | 2,089,400 |
2151～
2200
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
