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 |
|---|---|---|---|---|---|---|---|
| 2016/04/05 | 5,254 | 5,347 | 5,126 | 5,149 | -42 | -0.8% | 1,362,600 |
| 2016/04/04 | 5,140 | 5,250 | 5,117 | 5,191 | +54 | +1.1% | 1,116,000 |
| 2016/04/01 | 5,281 | 5,282 | 5,121 | 5,137 | -160 | -3% | 1,426,200 |
| 2016/03/31 | 5,460 | 5,470 | 5,297 | 5,297 | -141 | -2.6% | 1,322,900 |
| 2016/03/30 | 5,429 | 5,526 | 5,408 | 5,438 | -55 | -1% | 1,132,200 |
| 2016/03/29 | 5,491 | 5,560 | 5,466 | 5,493 | -45 | -0.8% | 1,236,900 |
| 2016/03/28 | 5,495 | 5,549 | 5,485 | 5,538 | +68 | +1.2% | 1,112,000 |
| 2016/03/25 | 5,490 | 5,509 | 5,444 | 5,470 | +8 | +0.1% | 1,049,500 |
| 2016/03/24 | 5,380 | 5,499 | 5,365 | 5,462 | +84 | +1.6% | 1,276,700 |
| 2016/03/23 | 5,454 | 5,505 | 5,345 | 5,378 | -71 | -1.3% | 1,223,700 |
| 2016/03/22 | 5,470 | 5,534 | 5,392 | 5,449 | +116 | +2.2% | 2,261,500 |
| 2016/03/18 | 5,375 | 5,398 | 5,248 | 5,333 | -42 | -0.8% | 2,866,800 |
| 2016/03/17 | 5,318 | 5,413 | 5,286 | 5,375 | +87 | +1.6% | 1,777,800 |
| 2016/03/16 | 5,268 | 5,345 | 5,231 | 5,288 | -54 | -1% | 1,073,200 |
| 2016/03/15 | 5,338 | 5,350 | 5,282 | 5,342 | +13 | +0.2% | 1,330,700 |
| 2016/03/14 | 5,311 | 5,416 | 5,278 | 5,329 | +112 | +2.1% | 1,716,400 |
| 2016/03/11 | 5,155 | 5,264 | 5,133 | 5,217 | +114 | +2.2% | 3,732,600 |
| 2016/03/10 | 5,089 | 5,160 | 5,068 | 5,103 | +92 | +1.8% | 1,304,500 |
| 2016/03/09 | 4,970 | 5,046 | 4,952 | 5,011 | +5 | +0.1% | 1,423,200 |
| 2016/03/08 | 5,114 | 5,138 | 4,950 | 5,006 | -136 | -2.6% | 2,184,300 |
| 2016/03/07 | 5,177 | 5,192 | 5,101 | 5,142 | -77 | -1.5% | 1,460,100 |
| 2016/03/04 | 5,316 | 5,333 | 5,163 | 5,219 | -131 | -2.4% | 1,597,800 |
| 2016/03/03 | 5,261 | 5,408 | 5,255 | 5,350 | +37 | +0.7% | 1,817,900 |
| 2016/03/02 | 5,172 | 5,346 | 5,122 | 5,313 | +229 | +4.5% | 2,459,100 |
| 2016/03/01 | 4,994 | 5,130 | 4,936 | 5,084 | +249 | +5.1% | 2,673,300 |
| 2016/02/29 | 4,869 | 4,916 | 4,797 | 4,835 | -13 | -0.3% | 1,825,700 |
| 2016/02/26 | 4,890 | 4,939 | 4,848 | 4,848 | +9 | +0.2% | 1,323,700 |
| 2016/02/25 | 4,812 | 4,884 | 4,793 | 4,839 | +19 | +0.4% | 1,270,400 |
| 2016/02/24 | 4,752 | 4,880 | 4,708 | 4,820 | +19 | +0.4% | 1,594,300 |
| 2016/02/23 | 4,875 | 4,898 | 4,754 | 4,801 | +37 | +0.8% | 2,160,600 |
| 2016/02/22 | 4,584 | 4,805 | 4,576 | 4,764 | +146 | +3.2% | 1,869,600 |
| 2016/02/19 | 4,620 | 4,730 | 4,578 | 4,618 | ±0 | ±0% | 1,713,600 |
| 2016/02/18 | 4,570 | 4,669 | 4,560 | 4,618 | +208 | +4.7% | 1,720,400 |
| 2016/02/17 | 4,562 | 4,570 | 4,355 | 4,410 | -184 | -4% | 1,851,500 |
| 2016/02/16 | 4,600 | 4,715 | 4,568 | 4,594 | -58 | -1.2% | 1,275,300 |
| 2016/02/15 | 4,530 | 4,687 | 4,466 | 4,652 | +324 | +7.5% | 1,665,000 |
| 2016/02/12 | 4,326 | 4,405 | 4,184 | 4,328 | -270 | -5.9% | 3,408,900 |
| 2016/02/10 | 4,812 | 4,824 | 4,520 | 4,598 | -225 | -4.7% | 2,452,100 |
| 2016/02/09 | 4,950 | 4,978 | 4,812 | 4,823 | -367 | -7.1% | 2,241,100 |
| 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 |
2301～
2350
件表示中 / 3775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 | 255,900円 | +20.9% | +10.6% | 2.58% | 12.10倍 | 1.60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 | 804,200円 | +2.2% | +28.0% | 1.74% | 12.87倍 | 1.56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 | 165,900円 | +0.9% | +380.2% | 4.70% | 22.86倍 | 1.96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 | 263,400円 | -3.5% | -11.3% | 2.28% | 24.19倍 | 1.64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 | 468,400円 | +0.1% | -3.4% | 3.42% | 31.84倍 | 1.57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
