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 |
|---|---|---|---|---|---|---|---|
| 2015/06/11 | 4,325 | 4,430 | 4,300 | 4,430 | +170 | +4% | 1,347,800 |
| 2015/06/10 | 4,265 | 4,340 | 4,225 | 4,260 | -10 | -0.2% | 1,352,200 |
| 2015/06/09 | 4,345 | 4,365 | 4,270 | 4,270 | -105 | -2.4% | 957,700 |
| 2015/06/08 | 4,370 | 4,395 | 4,355 | 4,375 | -20 | -0.5% | 582,900 |
| 2015/06/05 | 4,370 | 4,410 | 4,310 | 4,395 | -10 | -0.2% | 946,800 |
| 2015/06/04 | 4,455 | 4,470 | 4,380 | 4,405 | -45 | -1% | 1,234,500 |
| 2015/06/03 | 4,495 | 4,510 | 4,425 | 4,450 | -80 | -1.8% | 1,390,900 |
| 2015/06/02 | 4,485 | 4,580 | 4,485 | 4,530 | +30 | +0.7% | 1,084,000 |
| 2015/06/01 | 4,420 | 4,515 | 4,415 | 4,500 | +95 | +2.2% | 1,034,200 |
| 2015/05/29 | 4,500 | 4,595 | 4,390 | 4,405 | -90 | -2% | 2,915,500 |
| 2015/05/28 | 4,520 | 4,530 | 4,455 | 4,495 | +30 | +0.7% | 1,267,700 |
| 2015/05/27 | 4,560 | 4,565 | 4,455 | 4,465 | -100 | -2.2% | 1,411,900 |
| 2015/05/26 | 4,625 | 4,630 | 4,545 | 4,565 | -75 | -1.6% | 1,215,200 |
| 2015/05/25 | 4,600 | 4,650 | 4,590 | 4,640 | +30 | +0.7% | 783,200 |
| 2015/05/22 | 4,620 | 4,640 | 4,590 | 4,610 | +35 | +0.8% | 1,443,900 |
| 2015/05/21 | 4,660 | 4,675 | 4,555 | 4,575 | -120 | -2.6% | 1,633,300 |
| 2015/05/20 | 4,750 | 4,770 | 4,685 | 4,695 | -20 | -0.4% | 1,211,700 |
| 2015/05/19 | 4,690 | 4,740 | 4,655 | 4,715 | +65 | +1.4% | 1,022,900 |
| 2015/05/18 | 4,595 | 4,655 | 4,580 | 4,650 | +55 | +1.2% | 1,132,600 |
| 2015/05/15 | 4,550 | 4,610 | 4,525 | 4,595 | +80 | +1.8% | 1,265,600 |
| 2015/05/14 | 4,500 | 4,620 | 4,490 | 4,515 | -15 | -0.3% | 2,472,300 |
| 2015/05/13 | 4,390 | 4,535 | 4,370 | 4,530 | +190 | +4.4% | 2,366,200 |
| 2015/05/12 | 4,265 | 4,355 | 4,215 | 4,340 | +150 | +3.6% | 2,448,900 |
| 2015/05/11 | 4,140 | 4,250 | 4,080 | 4,190 | +140 | +3.5% | 1,500,000 |
| 2015/05/08 | 3,985 | 4,115 | 3,985 | 4,050 | +115 | +2.9% | 2,276,500 |
| 2015/05/07 | 3,930 | 4,015 | 3,910 | 3,935 | -100 | -2.5% | 1,951,000 |
| 2015/05/01 | 3,970 | 4,035 | 3,945 | 4,035 | +90 | +2.3% | 1,285,700 |
| 2015/04/30 | 4,020 | 4,060 | 3,925 | 3,945 | -115 | -2.8% | 2,275,500 |
| 2015/04/28 | 4,120 | 4,155 | 4,035 | 4,060 | -85 | -2.1% | 1,914,100 |
| 2015/04/27 | 4,200 | 4,225 | 4,130 | 4,145 | +5 | +0.1% | 1,240,900 |
| 2015/04/24 | 4,265 | 4,265 | 4,135 | 4,140 | -100 | -2.4% | 1,570,300 |
| 2015/04/23 | 4,325 | 4,335 | 4,220 | 4,240 | -50 | -1.2% | 1,432,600 |
| 2015/04/22 | 4,175 | 4,340 | 4,125 | 4,290 | +125 | +3% | 2,328,900 |
| 2015/04/21 | 4,115 | 4,170 | 4,085 | 4,165 | +50 | +1.2% | 1,113,200 |
| 2015/04/20 | 4,070 | 4,190 | 4,060 | 4,115 | +25 | +0.6% | 1,331,500 |
| 2015/04/17 | 4,185 | 4,250 | 4,070 | 4,090 | -125 | -3% | 2,253,600 |
| 2015/04/16 | 4,250 | 4,255 | 4,160 | 4,215 | -55 | -1.3% | 1,953,100 |
| 2015/04/15 | 4,340 | 4,365 | 4,230 | 4,270 | -120 | -2.7% | 2,286,300 |
| 2015/04/14 | 4,300 | 4,410 | 4,290 | 4,390 | +115 | +2.7% | 1,221,100 |
| 2015/04/13 | 4,340 | 4,350 | 4,230 | 4,275 | -25 | -0.6% | 1,063,700 |
| 2015/04/10 | 4,360 | 4,360 | 4,235 | 4,300 | -35 | -0.8% | 1,662,900 |
| 2015/04/09 | 4,350 | 4,440 | 4,280 | 4,335 | +20 | +0.5% | 1,782,800 |
| 2015/04/08 | 4,205 | 4,335 | 4,195 | 4,315 | +140 | +3.4% | 1,567,700 |
| 2015/04/07 | 4,170 | 4,185 | 4,070 | 4,175 | +85 | +2.1% | 1,101,500 |
| 2015/04/06 | 4,000 | 4,110 | 3,995 | 4,090 | +90 | +2.3% | 837,300 |
| 2015/04/03 | 3,995 | 4,005 | 3,960 | 4,000 | -55 | -1.4% | 1,114,100 |
| 2015/04/02 | 4,080 | 4,095 | 4,015 | 4,055 | +30 | +0.7% | 1,651,700 |
| 2015/04/01 | 3,975 | 4,060 | 3,960 | 4,025 | +20 | +0.5% | 2,417,900 |
| 2015/03/31 | 4,250 | 4,260 | 4,005 | 4,005 | -185 | -4.4% | 2,870,100 |
| 2015/03/30 | 4,120 | 4,200 | 4,095 | 4,190 | +110 | +2.7% | 1,371,300 |
2501～
2550
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
