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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 6,315 | 6,319 | 6,245 | 6,286 | -15 | -0.2% | 3,027,200 |
| 2024/06/07 | 6,435 | 6,480 | 6,106 | 6,301 | -934 | -12.9% | 9,368,200 |
| 2024/06/06 | 7,208 | 7,314 | 7,188 | 7,235 | +27 | +0.4% | 968,900 |
| 2024/06/05 | 7,232 | 7,244 | 7,158 | 7,208 | ±0 | ±0% | 731,200 |
| 2024/06/04 | 7,040 | 7,208 | 7,040 | 7,208 | +90 | +1.3% | 780,700 |
| 2024/06/03 | 7,081 | 7,158 | 7,075 | 7,118 | +78 | +1.1% | 859,700 |
| 2024/05/31 | 7,046 | 7,134 | 7,022 | 7,040 | +64 | +0.9% | 4,631,200 |
| 2024/05/30 | 6,952 | 6,976 | 6,890 | 6,976 | -14 | -0.2% | 1,636,400 |
| 2024/05/29 | 6,967 | 7,003 | 6,934 | 6,990 | -7 | -0.1% | 888,500 |
| 2024/05/28 | 6,948 | 7,014 | 6,922 | 6,997 | +76 | +1.1% | 798,900 |
| 2024/05/27 | 6,901 | 6,929 | 6,867 | 6,921 | ±0 | ±0% | 731,700 |
| 2024/05/24 | 6,839 | 6,921 | 6,832 | 6,921 | +43 | +0.6% | 938,400 |
| 2024/05/23 | 6,830 | 6,899 | 6,780 | 6,878 | +104 | +1.5% | 1,408,700 |
| 2024/05/22 | 6,987 | 6,999 | 6,729 | 6,774 | -261 | -3.7% | 1,724,100 |
| 2024/05/21 | 7,086 | 7,120 | 7,030 | 7,035 | -109 | -1.5% | 1,015,800 |
| 2024/05/20 | 7,130 | 7,258 | 7,081 | 7,144 | +15 | +0.2% | 914,500 |
| 2024/05/17 | 7,138 | 7,150 | 7,084 | 7,129 | -82 | -1.1% | 725,400 |
| 2024/05/16 | 7,237 | 7,305 | 7,187 | 7,211 | -43 | -0.6% | 742,400 |
| 2024/05/15 | 7,333 | 7,423 | 7,214 | 7,254 | -66 | -0.9% | 1,034,300 |
| 2024/05/14 | 7,343 | 7,490 | 7,221 | 7,320 | -309 | -4.1% | 1,332,800 |
| 2024/05/13 | 7,471 | 7,650 | 7,387 | 7,629 | +140 | +1.9% | 995,100 |
| 2024/05/10 | 7,511 | 7,555 | 7,452 | 7,489 | ±0 | ±0% | 541,800 |
| 2024/05/09 | 7,461 | 7,533 | 7,445 | 7,489 | +92 | +1.2% | 748,100 |
| 2024/05/08 | 7,480 | 7,486 | 7,365 | 7,397 | -17 | -0.2% | 639,700 |
| 2024/05/07 | 7,345 | 7,419 | 7,316 | 7,414 | +70 | +1% | 736,900 |
| 2024/05/02 | 7,370 | 7,408 | 7,323 | 7,344 | -45 | -0.6% | 409,000 |
| 2024/05/01 | 7,328 | 7,425 | 7,315 | 7,389 | +15 | +0.2% | 309,800 |
| 2024/04/30 | 7,440 | 7,440 | 7,313 | 7,374 | +68 | +0.9% | 643,900 |
| 2024/04/26 | 7,168 | 7,337 | 7,128 | 7,306 | +158 | +2.2% | 778,400 |
| 2024/04/25 | 7,342 | 7,343 | 7,131 | 7,148 | -195 | -2.7% | 647,900 |
| 2024/04/24 | 7,381 | 7,393 | 7,286 | 7,343 | ±0 | ±0% | 653,400 |
| 2024/04/23 | 7,264 | 7,348 | 7,257 | 7,343 | +76 | +1% | 579,900 |
| 2024/04/22 | 7,209 | 7,280 | 7,139 | 7,267 | +153 | +2.2% | 626,400 |
| 2024/04/19 | 7,136 | 7,183 | 7,062 | 7,114 | -32 | -0.4% | 741,500 |
| 2024/04/18 | 7,101 | 7,201 | 7,080 | 7,146 | +46 | +0.6% | 614,900 |
| 2024/04/17 | 7,150 | 7,173 | 7,085 | 7,100 | -126 | -1.7% | 618,300 |
| 2024/04/16 | 7,171 | 7,229 | 7,151 | 7,226 | -11 | -0.2% | 659,900 |
| 2024/04/15 | 7,225 | 7,259 | 7,171 | 7,237 | -99 | -1.3% | 670,900 |
| 2024/04/12 | 7,385 | 7,395 | 7,313 | 7,336 | -47 | -0.6% | 948,400 |
| 2024/04/11 | 7,250 | 7,391 | 7,250 | 7,383 | +44 | +0.6% | 705,800 |
| 2024/04/10 | 7,456 | 7,485 | 7,338 | 7,339 | -161 | -2.1% | 537,400 |
| 2024/04/09 | 7,560 | 7,580 | 7,484 | 7,500 | -28 | -0.4% | 519,400 |
| 2024/04/08 | 7,598 | 7,607 | 7,487 | 7,528 | -50 | -0.7% | 547,200 |
| 2024/04/05 | 7,550 | 7,592 | 7,474 | 7,578 | -12 | -0.2% | 716,800 |
| 2024/04/04 | 7,628 | 7,680 | 7,586 | 7,590 | +42 | +0.6% | 744,200 |
| 2024/04/03 | 7,488 | 7,589 | 7,401 | 7,548 | +24 | +0.3% | 973,200 |
| 2024/04/02 | 7,593 | 7,638 | 7,486 | 7,524 | -74 | -1% | 973,400 |
| 2024/04/01 | 7,795 | 7,824 | 7,569 | 7,598 | -152 | -2% | 511,000 |
| 2024/03/29 | 7,702 | 7,760 | 7,702 | 7,750 | +17 | +0.2% | 943,700 |
| 2024/03/28 | 7,758 | 7,818 | 7,711 | 7,733 | -112 | -1.4% | 888,900 |
201～
250
件表示中 / 3673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 | 233,400円 | +5.7% | +3.9% | 2.46% | 11.61倍 | 1.54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 | 760,400円 | +2.2% | +10.2% | 1.58% | 14.64倍 | 1.47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 | 139,000円 | +18.5% | -96.0% | 5.32% | 177.75倍 | 1.63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 | 220,400円 | -3.5% | -11.3% | 2.72% | 20.24倍 | 1.36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 | 394,200円 | +1.7% | -2.9% | 4.06% | 25.86倍 | 1.36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
