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 |
|---|---|---|---|---|---|---|---|
| 2011/03/16 | 1,245 | 1,295 | 1,236 | 1,273 | +58 | +4.8% | 3,570,800 |
| 2011/03/15 | 1,370 | 1,392 | 1,157 | 1,215 | -213 | -14.9% | 3,375,000 |
| 2011/03/14 | 1,452 | 1,498 | 1,424 | 1,428 | -74 | -4.9% | 1,429,500 |
| 2011/03/11 | 1,510 | 1,532 | 1,502 | 1,502 | -28 | -1.8% | 4,070,500 |
| 2011/03/10 | 1,530 | 1,541 | 1,525 | 1,530 | -5 | -0.3% | 1,040,300 |
| 2011/03/09 | 1,539 | 1,543 | 1,532 | 1,535 | +12 | +0.8% | 573,700 |
| 2011/03/08 | 1,521 | 1,532 | 1,521 | 1,523 | ±0 | ±0% | 700,300 |
| 2011/03/07 | 1,550 | 1,550 | 1,522 | 1,523 | -33 | -2.1% | 879,800 |
| 2011/03/04 | 1,565 | 1,570 | 1,554 | 1,556 | +13 | +0.8% | 748,300 |
| 2011/03/03 | 1,540 | 1,550 | 1,532 | 1,543 | +3 | +0.2% | 714,000 |
| 2011/03/02 | 1,556 | 1,580 | 1,535 | 1,540 | -34 | -2.2% | 1,103,500 |
| 2011/03/01 | 1,588 | 1,588 | 1,569 | 1,574 | +25 | +1.6% | 1,168,800 |
| 2011/02/28 | 1,537 | 1,554 | 1,524 | 1,549 | +12 | +0.8% | 877,600 |
| 2011/02/25 | 1,549 | 1,554 | 1,535 | 1,537 | -4 | -0.3% | 992,300 |
| 2011/02/24 | 1,563 | 1,580 | 1,540 | 1,541 | -28 | -1.8% | 1,416,800 |
| 2011/02/23 | 1,594 | 1,602 | 1,569 | 1,569 | -20 | -1.3% | 944,100 |
| 2011/02/22 | 1,588 | 1,605 | 1,587 | 1,589 | -11 | -0.7% | 1,210,700 |
| 2011/02/21 | 1,610 | 1,613 | 1,590 | 1,600 | -32 | -2% | 1,301,800 |
| 2011/02/18 | 1,595 | 1,640 | 1,591 | 1,632 | +39 | +2.4% | 2,347,700 |
| 2011/02/17 | 1,572 | 1,596 | 1,570 | 1,593 | +21 | +1.3% | 1,183,800 |
| 2011/02/16 | 1,569 | 1,575 | 1,559 | 1,572 | -5 | -0.3% | 810,600 |
| 2011/02/15 | 1,579 | 1,580 | 1,568 | 1,577 | +4 | +0.3% | 558,500 |
| 2011/02/14 | 1,566 | 1,576 | 1,558 | 1,573 | -3 | -0.2% | 658,000 |
| 2011/02/10 | 1,555 | 1,580 | 1,555 | 1,576 | +17 | +1.1% | 1,001,400 |
| 2011/02/09 | 1,557 | 1,562 | 1,552 | 1,559 | +6 | +0.4% | 787,300 |
| 2011/02/08 | 1,552 | 1,557 | 1,545 | 1,553 | +2 | +0.1% | 724,200 |
| 2011/02/07 | 1,564 | 1,566 | 1,547 | 1,551 | +3 | +0.2% | 1,088,700 |
| 2011/02/04 | 1,529 | 1,553 | 1,529 | 1,548 | +29 | +1.9% | 1,014,800 |
| 2011/02/03 | 1,514 | 1,524 | 1,508 | 1,519 | -10 | -0.7% | 819,800 |
| 2011/02/02 | 1,532 | 1,536 | 1,523 | 1,529 | -11 | -0.7% | 964,100 |
| 2011/02/01 | 1,523 | 1,540 | 1,516 | 1,540 | +32 | +2.1% | 873,700 |
| 2011/01/31 | 1,523 | 1,531 | 1,508 | 1,508 | -25 | -1.6% | 887,100 |
| 2011/01/28 | 1,540 | 1,551 | 1,527 | 1,533 | -10 | -0.6% | 701,800 |
| 2011/01/27 | 1,553 | 1,556 | 1,543 | 1,543 | -11 | -0.7% | 788,500 |
| 2011/01/26 | 1,556 | 1,561 | 1,540 | 1,554 | -21 | -1.3% | 1,187,900 |
| 2011/01/25 | 1,572 | 1,582 | 1,554 | 1,575 | +4 | +0.3% | 795,200 |
| 2011/01/24 | 1,559 | 1,576 | 1,558 | 1,571 | +19 | +1.2% | 634,000 |
| 2011/01/21 | 1,564 | 1,576 | 1,551 | 1,552 | +1 | +0.1% | 1,039,800 |
| 2011/01/20 | 1,547 | 1,556 | 1,547 | 1,551 | -3 | -0.2% | 507,300 |
| 2011/01/19 | 1,553 | 1,562 | 1,549 | 1,554 | ±0 | ±0% | 846,200 |
| 2011/01/18 | 1,551 | 1,562 | 1,550 | 1,554 | -15 | -1% | 903,000 |
| 2011/01/17 | 1,572 | 1,573 | 1,559 | 1,569 | -10 | -0.6% | 680,100 |
| 2011/01/14 | 1,539 | 1,593 | 1,539 | 1,579 | +26 | +1.7% | 2,446,100 |
| 2011/01/13 | 1,574 | 1,580 | 1,548 | 1,553 | -28 | -1.8% | 2,256,000 |
| 2011/01/12 | 1,597 | 1,603 | 1,574 | 1,581 | -16 | -1% | 1,490,000 |
| 2011/01/11 | 1,601 | 1,608 | 1,596 | 1,597 | -19 | -1.2% | 917,300 |
| 2011/01/07 | 1,610 | 1,618 | 1,610 | 1,616 | +4 | +0.2% | 1,015,700 |
| 2011/01/06 | 1,615 | 1,619 | 1,607 | 1,612 | -3 | -0.2% | 1,054,200 |
| 2011/01/05 | 1,606 | 1,616 | 1,605 | 1,615 | -2 | -0.1% | 491,400 |
| 2011/01/04 | 1,618 | 1,618 | 1,605 | 1,617 | +14 | +0.9% | 555,800 |
3351～
3400
件表示中 / 3585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 | 207,800円 | +5.7% | +3.9% | 2.76% | 10.33倍 | 1.36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 | 889,700円 | +14.4% | +120.8% | 1.35% | 19.97倍 | 1.83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 | 156,400円 | +12.2% | +180.3% | 4.73% | 55.99倍 | 1.83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 |
| エーザイ | 464,700円 | +1.7% | -2.9% | 3.44% | 30.48倍 | 1.60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 |
| 協和キリン | 252,200円 | +11.3% | -5.4% | 2.30% | 19.41倍 | 1.53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 |
市場注目の銘柄
チャート関連のコラム
