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 |
|---|---|---|---|---|---|---|---|
| 2015/02/06 | 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 |
| 2015/01/15 | 3,355 | 3,480 | 3,355 | 3,475 | +150 | +4.5% | 1,758,000 |
| 2015/01/14 | 3,330 | 3,380 | 3,310 | 3,325 | -35 | -1% | 1,527,800 |
| 2015/01/13 | 3,220 | 3,360 | 3,220 | 3,360 | +105 | +3.2% | 1,435,600 |
| 2015/01/09 | 3,320 | 3,335 | 3,240 | 3,255 | -65 | -2% | 2,118,600 |
| 2015/01/08 | 3,190 | 3,345 | 3,190 | 3,320 | +185 | +5.9% | 1,810,000 |
| 2015/01/07 | 3,115 | 3,180 | 3,115 | 3,135 | +15 | +0.5% | 1,648,400 |
| 2015/01/06 | 3,115 | 3,160 | 3,070 | 3,120 | -45 | -1.4% | 1,880,200 |
| 2015/01/05 | 3,080 | 3,195 | 3,060 | 3,165 | +40 | +1.3% | 1,279,400 |
| 2014/12/30 | 3,195 | 3,195 | 3,120 | 3,125 | -85 | -2.6% | 950,400 |
| 2014/12/29 | 3,230 | 3,255 | 3,160 | 3,210 | -15 | -0.5% | 955,500 |
| 2014/12/26 | 3,200 | 3,230 | 3,200 | 3,225 | +25 | +0.8% | 558,400 |
| 2014/12/25 | 3,170 | 3,220 | 3,170 | 3,200 | +10 | +0.3% | 564,500 |
| 2014/12/24 | 3,210 | 3,245 | 3,155 | 3,190 | ±0 | ±0% | 963,800 |
| 2014/12/22 | 3,120 | 3,210 | 3,110 | 3,190 | +75 | +2.4% | 1,637,200 |
| 2014/12/19 | 3,230 | 3,245 | 3,105 | 3,115 | -60 | -1.9% | 2,587,800 |
| 2014/12/18 | 3,110 | 3,215 | 3,050 | 3,175 | +135 | +4.4% | 2,580,700 |
| 2014/12/17 | 3,055 | 3,100 | 3,035 | 3,040 | -45 | -1.5% | 2,426,800 |
| 2014/12/16 | 3,185 | 3,220 | 3,075 | 3,085 | -155 | -4.8% | 2,245,200 |
| 2014/12/15 | 3,215 | 3,310 | 3,210 | 3,240 | -20 | -0.6% | 1,475,800 |
| 2014/12/12 | 3,180 | 3,325 | 3,180 | 3,260 | +105 | +3.3% | 3,765,100 |
| 2014/12/11 | 3,190 | 3,215 | 3,150 | 3,155 | -45 | -1.4% | 1,566,100 |
| 2014/12/10 | 3,220 | 3,290 | 3,195 | 3,200 | -40 | -1.2% | 1,582,000 |
| 2014/12/09 | 3,210 | 3,255 | 3,210 | 3,240 | +5 | +0.2% | 1,161,200 |
| 2014/12/08 | 3,195 | 3,295 | 3,195 | 3,235 | +75 | +2.4% | 1,454,400 |
| 2014/12/05 | 3,125 | 3,165 | 3,120 | 3,160 | +20 | +0.6% | 834,600 |
| 2014/12/04 | 3,180 | 3,195 | 3,140 | 3,140 | -30 | -0.9% | 1,070,000 |
| 2014/12/03 | 3,230 | 3,255 | 3,150 | 3,170 | -20 | -0.6% | 1,342,800 |
| 2014/12/02 | 3,105 | 3,200 | 3,105 | 3,190 | +140 | +4.6% | 2,454,600 |
| 2014/12/01 | 2,990 | 3,055 | 2,988 | 3,050 | +97 | +3.3% | 1,461,800 |
| 2014/11/28 | 2,892 | 2,980 | 2,892 | 2,953 | +66 | +2.3% | 1,648,900 |
| 2014/11/27 | 2,863 | 2,924 | 2,863 | 2,887 | +23 | +0.8% | 1,411,800 |
| 2014/11/26 | 2,893 | 2,938 | 2,862 | 2,864 | -8 | -0.3% | 1,925,400 |
| 2014/11/25 | 2,971 | 2,974 | 2,867 | 2,872 | -55 | -1.9% | 2,675,500 |
| 2014/11/21 | 2,948 | 2,976 | 2,895 | 2,927 | -2 | -0.1% | 1,789,000 |
2551～
2600
件表示中 / 3741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 | 248,700円 | +20.9% | +10.6% | 2.65% | 11.76倍 | 1.55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 | 662,000円 | +2.2% | +10.2% | 1.81% | 12.71倍 | 1.28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 | 143,900円 | +0.9% | +380.2% | 5.42% | 19.82倍 | 1.70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 | 247,500円 | -3.5% | -11.3% | 2.42% | 22.73倍 | 1.52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 | 395,800円 | +0.1% | -3.4% | 4.04% | 26.91倍 | 1.33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
