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 |
|---|---|---|---|---|---|---|---|
| 2011/06/29 | 1,312 | 1,326 | 1,311 | 1,324 | +13 | +1% | 1,162,100 |
| 2011/06/28 | 1,310 | 1,316 | 1,307 | 1,311 | +14 | +1.1% | 618,900 |
| 2011/06/27 | 1,308 | 1,310 | 1,296 | 1,297 | -23 | -1.7% | 713,900 |
| 2011/06/24 | 1,319 | 1,327 | 1,312 | 1,320 | +8 | +0.6% | 584,500 |
| 2011/06/23 | 1,299 | 1,318 | 1,296 | 1,312 | ±0 | ±0% | 935,100 |
| 2011/06/22 | 1,295 | 1,317 | 1,295 | 1,312 | +21 | +1.6% | 1,029,400 |
| 2011/06/21 | 1,300 | 1,306 | 1,287 | 1,291 | -2 | -0.2% | 966,000 |
| 2011/06/20 | 1,280 | 1,301 | 1,275 | 1,293 | +13 | +1% | 1,281,000 |
| 2011/06/17 | 1,316 | 1,320 | 1,275 | 1,280 | -39 | -3% | 1,954,700 |
| 2011/06/16 | 1,329 | 1,341 | 1,318 | 1,319 | -16 | -1.2% | 1,195,500 |
| 2011/06/15 | 1,324 | 1,337 | 1,320 | 1,335 | +11 | +0.8% | 990,900 |
| 2011/06/14 | 1,318 | 1,330 | 1,311 | 1,324 | +7 | +0.5% | 1,191,500 |
| 2011/06/13 | 1,338 | 1,340 | 1,315 | 1,317 | -35 | -2.6% | 1,388,700 |
| 2011/06/10 | 1,345 | 1,359 | 1,340 | 1,352 | +17 | +1.3% | 3,110,900 |
| 2011/06/09 | 1,333 | 1,340 | 1,327 | 1,335 | -11 | -0.8% | 981,700 |
| 2011/06/08 | 1,334 | 1,350 | 1,327 | 1,346 | +9 | +0.7% | 784,300 |
| 2011/06/07 | 1,330 | 1,340 | 1,323 | 1,337 | +1 | +0.1% | 770,700 |
| 2011/06/06 | 1,358 | 1,360 | 1,331 | 1,336 | -14 | -1% | 729,100 |
| 2011/06/03 | 1,366 | 1,370 | 1,346 | 1,350 | -12 | -0.9% | 1,382,400 |
| 2011/06/02 | 1,339 | 1,367 | 1,333 | 1,362 | +2 | +0.1% | 1,886,800 |
| 2011/06/01 | 1,351 | 1,365 | 1,342 | 1,360 | -13 | -0.9% | 1,521,400 |
| 2011/05/31 | 1,345 | 1,373 | 1,340 | 1,373 | +26 | +1.9% | 1,318,000 |
| 2011/05/30 | 1,341 | 1,349 | 1,334 | 1,347 | +4 | +0.3% | 778,600 |
| 2011/05/27 | 1,344 | 1,352 | 1,333 | 1,343 | -7 | -0.5% | 1,207,200 |
| 2011/05/26 | 1,343 | 1,352 | 1,336 | 1,350 | +13 | +1% | 1,097,100 |
| 2011/05/25 | 1,334 | 1,340 | 1,325 | 1,337 | +10 | +0.8% | 1,028,800 |
| 2011/05/24 | 1,313 | 1,330 | 1,309 | 1,327 | +18 | +1.4% | 1,107,400 |
| 2011/05/23 | 1,305 | 1,313 | 1,301 | 1,309 | +2 | +0.2% | 1,048,800 |
| 2011/05/20 | 1,306 | 1,318 | 1,304 | 1,307 | -4 | -0.3% | 909,600 |
| 2011/05/19 | 1,313 | 1,324 | 1,305 | 1,311 | +4 | +0.3% | 777,400 |
| 2011/05/18 | 1,310 | 1,317 | 1,305 | 1,307 | +3 | +0.2% | 874,100 |
| 2011/05/17 | 1,290 | 1,308 | 1,286 | 1,304 | +13 | +1% | 1,048,800 |
| 2011/05/16 | 1,277 | 1,298 | 1,269 | 1,291 | +17 | +1.3% | 1,701,600 |
| 2011/05/13 | 1,307 | 1,312 | 1,260 | 1,274 | -40 | -3% | 3,447,100 |
| 2011/05/12 | 1,324 | 1,336 | 1,314 | 1,314 | -15 | -1.1% | 913,800 |
| 2011/05/11 | 1,349 | 1,349 | 1,326 | 1,329 | -7 | -0.5% | 1,165,700 |
| 2011/05/10 | 1,348 | 1,354 | 1,336 | 1,336 | -10 | -0.7% | 1,082,800 |
| 2011/05/09 | 1,318 | 1,364 | 1,318 | 1,346 | +18 | +1.4% | 1,762,900 |
| 2011/05/06 | 1,312 | 1,330 | 1,309 | 1,328 | +8 | +0.6% | 1,101,200 |
| 2011/05/02 | 1,324 | 1,327 | 1,312 | 1,320 | +8 | +0.6% | 1,108,200 |
| 2011/04/28 | 1,310 | 1,321 | 1,299 | 1,312 | +1 | +0.1% | 2,219,500 |
| 2011/04/27 | 1,303 | 1,314 | 1,301 | 1,311 | -7 | -0.5% | 1,728,200 |
| 2011/04/26 | 1,296 | 1,325 | 1,290 | 1,318 | -61 | -4.4% | 2,966,500 |
| 2011/04/25 | 1,395 | 1,408 | 1,376 | 1,379 | -16 | -1.1% | 635,400 |
| 2011/04/22 | 1,402 | 1,412 | 1,394 | 1,395 | -20 | -1.4% | 706,700 |
| 2011/04/21 | 1,412 | 1,420 | 1,400 | 1,415 | +22 | +1.6% | 860,200 |
| 2011/04/20 | 1,382 | 1,403 | 1,382 | 1,393 | +32 | +2.4% | 1,133,900 |
| 2011/04/19 | 1,368 | 1,380 | 1,360 | 1,361 | -18 | -1.3% | 667,400 |
| 2011/04/18 | 1,378 | 1,391 | 1,369 | 1,379 | -3 | -0.2% | 725,200 |
| 2011/04/15 | 1,382 | 1,386 | 1,374 | 1,382 | -7 | -0.5% | 1,053,700 |
3401～
3450
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
