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 |
|---|---|---|---|---|---|---|---|
| 2011/09/08 | 1,190 | 1,196 | 1,181 | 1,186 | +4 | +0.3% | 1,437,700 |
| 2011/09/07 | 1,183 | 1,188 | 1,172 | 1,182 | +9 | +0.8% | 1,394,300 |
| 2011/09/06 | 1,190 | 1,199 | 1,173 | 1,173 | -17 | -1.4% | 1,595,100 |
| 2011/09/05 | 1,201 | 1,205 | 1,186 | 1,190 | -18 | -1.5% | 1,546,100 |
| 2011/09/02 | 1,208 | 1,216 | 1,202 | 1,208 | -9 | -0.7% | 1,609,200 |
| 2011/09/01 | 1,230 | 1,241 | 1,214 | 1,217 | -12 | -1% | 1,344,200 |
| 2011/08/31 | 1,220 | 1,230 | 1,215 | 1,229 | +15 | +1.2% | 1,484,500 |
| 2011/08/30 | 1,233 | 1,234 | 1,214 | 1,214 | -10 | -0.8% | 1,925,200 |
| 2011/08/29 | 1,224 | 1,230 | 1,214 | 1,224 | +1 | +0.1% | 867,800 |
| 2011/08/26 | 1,220 | 1,229 | 1,216 | 1,223 | +4 | +0.3% | 983,500 |
| 2011/08/25 | 1,241 | 1,247 | 1,217 | 1,219 | -9 | -0.7% | 983,300 |
| 2011/08/24 | 1,263 | 1,265 | 1,224 | 1,228 | -31 | -2.5% | 1,415,600 |
| 2011/08/23 | 1,248 | 1,267 | 1,241 | 1,259 | +26 | +2.1% | 1,673,000 |
| 2011/08/22 | 1,217 | 1,239 | 1,213 | 1,233 | +14 | +1.1% | 1,400,600 |
| 2011/08/19 | 1,214 | 1,234 | 1,208 | 1,219 | -25 | -2% | 1,239,100 |
| 2011/08/18 | 1,219 | 1,248 | 1,216 | 1,244 | +18 | +1.5% | 1,212,000 |
| 2011/08/17 | 1,211 | 1,229 | 1,211 | 1,226 | ±0 | ±0% | 872,400 |
| 2011/08/16 | 1,232 | 1,239 | 1,218 | 1,226 | -13 | -1% | 1,046,900 |
| 2011/08/15 | 1,246 | 1,252 | 1,227 | 1,239 | +7 | +0.6% | 890,200 |
| 2011/08/12 | 1,233 | 1,239 | 1,215 | 1,232 | +1 | +0.1% | 1,534,800 |
| 2011/08/11 | 1,208 | 1,231 | 1,195 | 1,231 | +6 | +0.5% | 1,056,100 |
| 2011/08/10 | 1,225 | 1,231 | 1,211 | 1,225 | +23 | +1.9% | 1,152,200 |
| 2011/08/09 | 1,193 | 1,206 | 1,181 | 1,202 | -34 | -2.8% | 1,937,200 |
| 2011/08/08 | 1,230 | 1,241 | 1,224 | 1,236 | -11 | -0.9% | 1,533,700 |
| 2011/08/05 | 1,250 | 1,251 | 1,230 | 1,247 | -35 | -2.7% | 1,695,200 |
| 2011/08/04 | 1,282 | 1,300 | 1,279 | 1,282 | ±0 | ±0% | 1,449,800 |
| 2011/08/03 | 1,308 | 1,309 | 1,278 | 1,282 | -25 | -1.9% | 1,748,900 |
| 2011/08/02 | 1,320 | 1,321 | 1,291 | 1,307 | -35 | -2.6% | 2,811,500 |
| 2011/08/01 | 1,327 | 1,375 | 1,327 | 1,342 | +10 | +0.8% | 1,051,000 |
| 2011/07/29 | 1,344 | 1,353 | 1,331 | 1,332 | -18 | -1.3% | 985,600 |
| 2011/07/28 | 1,367 | 1,367 | 1,346 | 1,350 | -26 | -1.9% | 616,500 |
| 2011/07/27 | 1,378 | 1,383 | 1,370 | 1,376 | -7 | -0.5% | 736,800 |
| 2011/07/26 | 1,387 | 1,394 | 1,381 | 1,383 | -4 | -0.3% | 727,500 |
| 2011/07/25 | 1,385 | 1,395 | 1,385 | 1,387 | -1 | -0.1% | 572,800 |
| 2011/07/22 | 1,383 | 1,396 | 1,379 | 1,388 | +19 | +1.4% | 627,800 |
| 2011/07/21 | 1,370 | 1,382 | 1,363 | 1,369 | -7 | -0.5% | 1,022,500 |
| 2011/07/20 | 1,378 | 1,385 | 1,374 | 1,376 | +6 | +0.4% | 600,200 |
| 2011/07/19 | 1,398 | 1,398 | 1,369 | 1,370 | -28 | -2% | 1,101,800 |
| 2011/07/15 | 1,380 | 1,399 | 1,374 | 1,398 | +27 | +2% | 1,241,900 |
| 2011/07/14 | 1,373 | 1,380 | 1,365 | 1,371 | +3 | +0.2% | 929,300 |
| 2011/07/13 | 1,346 | 1,374 | 1,340 | 1,368 | +23 | +1.7% | 830,700 |
| 2011/07/12 | 1,346 | 1,356 | 1,340 | 1,345 | -15 | -1.1% | 707,100 |
| 2011/07/11 | 1,367 | 1,367 | 1,356 | 1,360 | -6 | -0.4% | 457,500 |
| 2011/07/08 | 1,368 | 1,374 | 1,356 | 1,366 | +21 | +1.6% | 1,463,700 |
| 2011/07/07 | 1,341 | 1,353 | 1,338 | 1,345 | -9 | -0.7% | 906,900 |
| 2011/07/06 | 1,352 | 1,354 | 1,340 | 1,354 | +1 | +0.1% | 716,200 |
| 2011/07/05 | 1,340 | 1,355 | 1,336 | 1,353 | +23 | +1.7% | 1,084,500 |
| 2011/07/04 | 1,330 | 1,333 | 1,324 | 1,330 | +11 | +0.8% | 623,600 |
| 2011/07/01 | 1,328 | 1,330 | 1,315 | 1,319 | +4 | +0.3% | 911,600 |
| 2011/06/30 | 1,325 | 1,326 | 1,311 | 1,315 | -9 | -0.7% | 1,830,400 |
3351～
3400
件表示中 / 3705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 | 233,900円 | +20.9% | +10.6% | 2.82% | 11.06倍 | 1.46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 | 665,000円 | +2.2% | +10.2% | 1.80% | 12.77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 | 139,300円 | +0.9% | +380.2% | 5.60% | 19.18倍 | 1.65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 | 220,200円 | -3.5% | -11.3% | 2.72% | 20.23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 | 387,800円 | +0.1% | -3.4% | 4.13% | 26.36倍 | 1.30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
