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 |
|---|---|---|---|---|---|---|---|
| 2015/08/21 | 5,050 | 5,080 | 4,955 | 4,955 | -155 | -3% | 1,271,000 |
| 2015/08/20 | 5,240 | 5,260 | 5,110 | 5,110 | -140 | -2.7% | 1,266,500 |
| 2015/08/19 | 5,220 | 5,340 | 5,210 | 5,250 | +10 | +0.2% | 1,497,300 |
| 2015/08/18 | 5,300 | 5,350 | 5,240 | 5,240 | -30 | -0.6% | 1,241,600 |
| 2015/08/17 | 5,310 | 5,370 | 5,220 | 5,270 | +160 | +3.1% | 1,349,700 |
| 2015/08/14 | 5,100 | 5,160 | 5,070 | 5,110 | -50 | -1% | 1,177,900 |
| 2015/08/13 | 5,090 | 5,220 | 5,030 | 5,160 | +100 | +2% | 2,018,200 |
| 2015/08/12 | 5,080 | 5,130 | 5,000 | 5,060 | +10 | +0.2% | 1,525,000 |
| 2015/08/11 | 5,210 | 5,240 | 4,965 | 5,050 | -160 | -3.1% | 2,077,300 |
| 2015/08/10 | 5,170 | 5,260 | 5,140 | 5,210 | ±0 | ±0% | 1,360,500 |
| 2015/08/07 | 5,300 | 5,300 | 5,170 | 5,210 | -150 | -2.8% | 1,250,300 |
| 2015/08/06 | 5,400 | 5,490 | 5,340 | 5,360 | -140 | -2.5% | 1,617,900 |
| 2015/08/05 | 5,410 | 5,520 | 5,310 | 5,500 | +60 | +1.1% | 1,932,900 |
| 2015/08/04 | 5,200 | 5,460 | 5,160 | 5,440 | +240 | +4.6% | 2,363,400 |
| 2015/08/03 | 4,985 | 5,220 | 4,930 | 5,200 | +255 | +5.2% | 1,705,300 |
| 2015/07/31 | 4,990 | 5,000 | 4,910 | 4,945 | -35 | -0.7% | 1,210,400 |
| 2015/07/30 | 5,030 | 5,060 | 4,965 | 4,980 | -40 | -0.8% | 1,442,200 |
| 2015/07/29 | 5,010 | 5,070 | 4,975 | 5,020 | +125 | +2.6% | 1,263,300 |
| 2015/07/28 | 4,850 | 4,935 | 4,780 | 4,895 | -45 | -0.9% | 1,287,100 |
| 2015/07/27 | 5,070 | 5,100 | 4,680 | 4,940 | -220 | -4.3% | 1,917,400 |
| 2015/07/24 | 5,130 | 5,220 | 5,120 | 5,160 | -60 | -1.1% | 1,089,500 |
| 2015/07/23 | 5,190 | 5,260 | 5,150 | 5,220 | +120 | +2.4% | 1,072,600 |
| 2015/07/22 | 5,190 | 5,250 | 5,090 | 5,100 | -100 | -1.9% | 1,306,400 |
| 2015/07/21 | 5,200 | 5,230 | 5,180 | 5,200 | +120 | +2.4% | 984,100 |
| 2015/07/17 | 5,070 | 5,110 | 5,020 | 5,080 | +10 | +0.2% | 970,300 |
| 2015/07/16 | 5,100 | 5,140 | 5,030 | 5,070 | ±0 | ±0% | 1,362,900 |
| 2015/07/15 | 5,010 | 5,080 | 4,990 | 5,070 | +50 | +1% | 1,092,100 |
| 2015/07/14 | 5,080 | 5,140 | 5,000 | 5,020 | ±0 | ±0% | 1,380,200 |
| 2015/07/13 | 4,900 | 5,070 | 4,825 | 5,020 | +150 | +3.1% | 1,398,500 |
| 2015/07/10 | 4,825 | 4,960 | 4,820 | 4,870 | +50 | +1% | 1,976,000 |
| 2015/07/09 | 4,650 | 4,855 | 4,610 | 4,820 | ±0 | ±0% | 2,321,100 |
| 2015/07/08 | 4,935 | 4,950 | 4,820 | 4,820 | -155 | -3.1% | 1,798,400 |
| 2015/07/07 | 4,860 | 5,020 | 4,840 | 4,975 | +110 | +2.3% | 1,317,600 |
| 2015/07/06 | 4,895 | 4,960 | 4,840 | 4,865 | -80 | -1.6% | 1,344,800 |
| 2015/07/03 | 4,875 | 4,955 | 4,850 | 4,945 | +15 | +0.3% | 1,259,000 |
| 2015/07/02 | 4,800 | 4,975 | 4,795 | 4,930 | +180 | +3.8% | 1,627,700 |
| 2015/07/01 | 4,690 | 4,775 | 4,640 | 4,750 | +5 | +0.1% | 1,351,800 |
| 2015/06/30 | 4,545 | 4,765 | 4,540 | 4,745 | +345 | +7.8% | 2,287,300 |
| 2015/06/29 | 4,465 | 4,515 | 4,390 | 4,400 | -175 | -3.8% | 1,082,800 |
| 2015/06/26 | 4,625 | 4,665 | 4,550 | 4,575 | -65 | -1.4% | 1,475,700 |
| 2015/06/25 | 4,580 | 4,715 | 4,560 | 4,640 | +70 | +1.5% | 1,680,700 |
| 2015/06/24 | 4,560 | 4,585 | 4,545 | 4,570 | +45 | +1% | 1,065,400 |
| 2015/06/23 | 4,595 | 4,595 | 4,495 | 4,525 | ±0 | ±0% | 1,399,000 |
| 2015/06/22 | 4,435 | 4,525 | 4,430 | 4,525 | +90 | +2% | 787,500 |
| 2015/06/19 | 4,465 | 4,485 | 4,405 | 4,435 | +50 | +1.1% | 2,435,000 |
| 2015/06/18 | 4,380 | 4,425 | 4,360 | 4,385 | +35 | +0.8% | 1,113,500 |
| 2015/06/17 | 4,355 | 4,380 | 4,315 | 4,350 | -5 | -0.1% | 759,400 |
| 2015/06/16 | 4,415 | 4,420 | 4,345 | 4,355 | -75 | -1.7% | 643,100 |
| 2015/06/15 | 4,370 | 4,440 | 4,365 | 4,430 | +10 | +0.2% | 694,300 |
| 2015/06/12 | 4,405 | 4,470 | 4,360 | 4,420 | -10 | -0.2% | 2,392,600 |
2451～
2500
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
