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 |
|---|---|---|---|---|---|---|---|
| 2015/03/27 | 4,070 | 4,170 | 4,045 | 4,080 | -5 | -0.1% | 1,175,500 |
| 2015/03/26 | 4,175 | 4,195 | 4,070 | 4,085 | -95 | -2.3% | 1,218,800 |
| 2015/03/25 | 4,150 | 4,190 | 4,120 | 4,180 | -30 | -0.7% | 1,571,400 |
| 2015/03/24 | 4,150 | 4,250 | 4,140 | 4,210 | +105 | +2.6% | 2,484,100 |
| 2015/03/23 | 4,100 | 4,120 | 4,010 | 4,105 | ±0 | ±0% | 1,698,000 |
| 2015/03/20 | 4,135 | 4,180 | 4,075 | 4,105 | -10 | -0.2% | 1,640,400 |
| 2015/03/19 | 4,100 | 4,165 | 4,025 | 4,115 | +65 | +1.6% | 2,373,200 |
| 2015/03/18 | 3,945 | 4,070 | 3,915 | 4,050 | +90 | +2.3% | 1,581,900 |
| 2015/03/17 | 3,900 | 3,990 | 3,880 | 3,960 | +75 | +1.9% | 1,753,900 |
| 2015/03/16 | 3,930 | 3,960 | 3,875 | 3,885 | -85 | -2.1% | 1,743,100 |
| 2015/03/13 | 4,015 | 4,045 | 3,965 | 3,970 | -45 | -1.1% | 3,846,400 |
| 2015/03/12 | 3,935 | 4,060 | 3,895 | 4,015 | +120 | +3.1% | 1,768,900 |
| 2015/03/11 | 3,785 | 3,930 | 3,775 | 3,895 | +115 | +3% | 1,231,100 |
| 2015/03/10 | 3,845 | 3,885 | 3,755 | 3,780 | -60 | -1.6% | 1,955,300 |
| 2015/03/09 | 3,955 | 4,010 | 3,835 | 3,840 | -55 | -1.4% | 1,930,200 |
| 2015/03/06 | 3,770 | 3,960 | 3,750 | 3,895 | +195 | +5.3% | 2,693,100 |
| 2015/03/05 | 3,665 | 3,725 | 3,640 | 3,700 | +35 | +1% | 1,362,500 |
| 2015/03/04 | 3,685 | 3,700 | 3,615 | 3,665 | +15 | +0.4% | 1,364,300 |
| 2015/03/03 | 3,555 | 3,655 | 3,550 | 3,650 | +160 | +4.6% | 1,752,600 |
| 2015/03/02 | 3,550 | 3,590 | 3,465 | 3,490 | -25 | -0.7% | 925,000 |
| 2015/02/27 | 3,500 | 3,545 | 3,495 | 3,515 | +40 | +1.2% | 1,337,700 |
| 2015/02/26 | 3,500 | 3,550 | 3,455 | 3,475 | +15 | +0.4% | 1,726,700 |
| 2015/02/25 | 3,470 | 3,485 | 3,440 | 3,460 | -15 | -0.4% | 1,034,800 |
| 2015/02/24 | 3,440 | 3,490 | 3,415 | 3,475 | +95 | +2.8% | 1,239,600 |
| 2015/02/23 | 3,365 | 3,395 | 3,340 | 3,380 | +35 | +1% | 1,201,300 |
| 2015/02/20 | 3,320 | 3,395 | 3,300 | 3,345 | +30 | +0.9% | 1,337,800 |
| 2015/02/19 | 3,335 | 3,365 | 3,295 | 3,315 | +10 | +0.3% | 1,206,600 |
| 2015/02/18 | 3,260 | 3,310 | 3,220 | 3,305 | +85 | +2.6% | 1,786,500 |
| 2015/02/17 | 3,185 | 3,235 | 3,170 | 3,220 | -5 | -0.2% | 1,181,100 |
| 2015/02/16 | 3,305 | 3,310 | 3,215 | 3,225 | -70 | -2.1% | 1,359,700 |
| 2015/02/13 | 3,305 | 3,320 | 3,275 | 3,295 | -45 | -1.3% | 1,320,100 |
| 2015/02/12 | 3,330 | 3,375 | 3,305 | 3,340 | +115 | +3.6% | 1,664,100 |
| 2015/02/10 | 3,270 | 3,285 | 3,165 | 3,225 | -55 | -1.7% | 1,587,700 |
| 2015/02/09 | 3,300 | 3,305 | 3,255 | 3,280 | +20 | +0.6% | 1,330,300 |
| 2015/02/06 | 3,260 | 3,305 | 3,230 | 3,260 | +5 | +0.2% | 1,226,100 |
| 2015/02/05 | 3,265 | 3,330 | 3,225 | 3,255 | -60 | -1.8% | 1,738,700 |
| 2015/02/04 | 3,470 | 3,475 | 3,270 | 3,315 | -85 | -2.5% | 2,408,700 |
| 2015/02/03 | 3,510 | 3,530 | 3,370 | 3,400 | -150 | -4.2% | 1,477,000 |
| 2015/02/02 | 3,540 | 3,620 | 3,495 | 3,550 | -5 | -0.1% | 899,800 |
| 2015/01/30 | 3,550 | 3,620 | 3,550 | 3,555 | +60 | +1.7% | 1,445,000 |
| 2015/01/29 | 3,455 | 3,530 | 3,455 | 3,495 | +10 | +0.3% | 1,011,900 |
| 2015/01/28 | 3,430 | 3,500 | 3,420 | 3,485 | -5 | -0.1% | 1,088,700 |
| 2015/01/27 | 3,435 | 3,495 | 3,435 | 3,490 | +100 | +2.9% | 924,200 |
| 2015/01/26 | 3,335 | 3,415 | 3,290 | 3,390 | +20 | +0.6% | 1,256,100 |
| 2015/01/23 | 3,540 | 3,540 | 3,350 | 3,370 | -110 | -3.2% | 1,804,200 |
| 2015/01/22 | 3,530 | 3,535 | 3,460 | 3,480 | -50 | -1.4% | 1,295,600 |
| 2015/01/21 | 3,525 | 3,555 | 3,495 | 3,530 | +15 | +0.4% | 1,289,400 |
| 2015/01/20 | 3,475 | 3,535 | 3,440 | 3,515 | +30 | +0.9% | 1,600,400 |
| 2015/01/19 | 3,450 | 3,525 | 3,420 | 3,485 | +80 | +2.3% | 1,385,100 |
| 2015/01/16 | 3,410 | 3,445 | 3,340 | 3,405 | -70 | -2% | 2,271,000 |
2551～
2600
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
