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 |
|---|---|---|---|---|---|---|---|
| 2015/11/06 | 5,099 | 5,128 | 5,055 | 5,120 | +51 | +1% | 1,350,800 |
| 2015/11/05 | 4,987 | 5,123 | 4,970 | 5,069 | +152 | +3.1% | 2,988,600 |
| 2015/11/04 | 5,000 | 5,028 | 4,892 | 4,917 | -82 | -1.6% | 2,890,900 |
| 2015/11/02 | 4,973 | 5,067 | 4,902 | 4,999 | +8 | +0.2% | 4,007,600 |
| 2015/10/30 | 5,140 | 5,140 | 4,845 | 4,991 | +511 | +11.4% | 7,809,600 |
| 2015/10/29 | 4,345 | 4,545 | 4,265 | 4,480 | +135 | +3.1% | 4,025,700 |
| 2015/10/28 | 4,365 | 4,430 | 4,340 | 4,345 | +40 | +0.9% | 1,262,900 |
| 2015/10/27 | 4,270 | 4,360 | 4,255 | 4,305 | +65 | +1.5% | 1,319,700 |
| 2015/10/26 | 4,215 | 4,270 | 4,185 | 4,240 | +90 | +2.2% | 1,005,500 |
| 2015/10/23 | 4,185 | 4,200 | 4,130 | 4,150 | +35 | +0.9% | 1,439,100 |
| 2015/10/22 | 4,170 | 4,215 | 4,095 | 4,115 | -65 | -1.6% | 1,416,600 |
| 2015/10/21 | 4,200 | 4,205 | 4,090 | 4,180 | -90 | -2.1% | 1,723,300 |
| 2015/10/20 | 4,305 | 4,335 | 4,240 | 4,270 | ±0 | ±0% | 792,300 |
| 2015/10/19 | 4,260 | 4,335 | 4,225 | 4,270 | +10 | +0.2% | 1,296,500 |
| 2015/10/16 | 4,305 | 4,345 | 4,235 | 4,260 | -5 | -0.1% | 1,096,800 |
| 2015/10/15 | 4,150 | 4,270 | 4,145 | 4,265 | +185 | +4.5% | 1,507,800 |
| 2015/10/14 | 4,105 | 4,105 | 4,045 | 4,080 | -85 | -2% | 1,230,300 |
| 2015/10/13 | 4,140 | 4,230 | 4,140 | 4,165 | +35 | +0.8% | 1,442,000 |
| 2015/10/09 | 4,100 | 4,140 | 4,020 | 4,130 | +140 | +3.5% | 2,894,500 |
| 2015/10/08 | 4,255 | 4,260 | 3,985 | 3,990 | -285 | -6.7% | 3,316,000 |
| 2015/10/07 | 4,355 | 4,355 | 4,190 | 4,275 | -80 | -1.8% | 1,526,200 |
| 2015/10/06 | 4,445 | 4,470 | 4,285 | 4,355 | -30 | -0.7% | 1,121,200 |
| 2015/10/05 | 4,255 | 4,400 | 4,185 | 4,385 | +130 | +3.1% | 1,243,700 |
| 2015/10/02 | 4,345 | 4,360 | 4,235 | 4,255 | -125 | -2.9% | 1,231,300 |
| 2015/10/01 | 4,355 | 4,415 | 4,260 | 4,380 | +105 | +2.5% | 1,781,300 |
| 2015/09/30 | 4,280 | 4,300 | 4,190 | 4,275 | +50 | +1.2% | 2,084,300 |
| 2015/09/29 | 4,395 | 4,450 | 4,205 | 4,225 | -255 | -5.7% | 1,929,700 |
| 2015/09/28 | 4,650 | 4,680 | 4,450 | 4,480 | -100 | -2.2% | 1,194,200 |
| 2015/09/25 | 4,495 | 4,585 | 4,475 | 4,580 | +115 | +2.6% | 1,507,700 |
| 2015/09/24 | 4,535 | 4,650 | 4,465 | 4,465 | -70 | -1.5% | 2,028,000 |
| 2015/09/18 | 4,635 | 4,690 | 4,535 | 4,535 | -110 | -2.4% | 1,933,700 |
| 2015/09/17 | 4,715 | 4,730 | 4,605 | 4,645 | -55 | -1.2% | 1,390,500 |
| 2015/09/16 | 4,870 | 4,875 | 4,640 | 4,700 | -135 | -2.8% | 1,000,400 |
| 2015/09/15 | 4,825 | 4,890 | 4,760 | 4,835 | +65 | +1.4% | 1,021,900 |
| 2015/09/14 | 4,875 | 4,925 | 4,770 | 4,770 | -65 | -1.3% | 1,191,900 |
| 2015/09/11 | 4,730 | 4,900 | 4,700 | 4,835 | +95 | +2% | 2,850,700 |
| 2015/09/10 | 4,650 | 4,780 | 4,615 | 4,740 | -45 | -0.9% | 1,692,300 |
| 2015/09/09 | 4,500 | 4,785 | 4,480 | 4,785 | +495 | +11.5% | 2,104,100 |
| 2015/09/08 | 4,705 | 4,705 | 4,285 | 4,290 | -415 | -8.8% | 2,080,600 |
| 2015/09/07 | 4,710 | 4,775 | 4,650 | 4,705 | +55 | +1.2% | 1,497,700 |
| 2015/09/04 | 4,725 | 4,755 | 4,580 | 4,650 | -85 | -1.8% | 1,387,900 |
| 2015/09/03 | 4,715 | 4,840 | 4,700 | 4,735 | +145 | +3.2% | 1,466,900 |
| 2015/09/02 | 4,435 | 4,705 | 4,425 | 4,590 | +35 | +0.8% | 1,670,900 |
| 2015/09/01 | 4,750 | 4,795 | 4,550 | 4,555 | -205 | -4.3% | 1,181,300 |
| 2015/08/31 | 4,770 | 4,805 | 4,705 | 4,760 | -15 | -0.3% | 1,975,600 |
| 2015/08/28 | 4,800 | 4,815 | 4,695 | 4,775 | +120 | +2.6% | 1,652,400 |
| 2015/08/27 | 4,690 | 4,780 | 4,610 | 4,655 | +55 | +1.2% | 1,448,200 |
| 2015/08/26 | 4,450 | 4,610 | 4,440 | 4,600 | +180 | +4.1% | 2,136,500 |
| 2015/08/25 | 4,515 | 4,735 | 4,415 | 4,420 | -180 | -3.9% | 2,364,800 |
| 2015/08/24 | 4,780 | 4,885 | 4,600 | 4,600 | -355 | -7.2% | 2,046,300 |
2401～
2450
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
