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 |
|---|---|---|---|---|---|---|---|
| 2011/05/16 | 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 |
| 2011/04/14 | 1,399 | 1,403 | 1,380 | 1,389 | -27 | -1.9% | 1,389,200 |
| 2011/04/13 | 1,414 | 1,429 | 1,410 | 1,416 | +1 | +0.1% | 1,270,400 |
| 2011/04/12 | 1,428 | 1,432 | 1,409 | 1,415 | -36 | -2.5% | 951,500 |
| 2011/04/11 | 1,430 | 1,455 | 1,422 | 1,451 | +16 | +1.1% | 1,134,400 |
| 2011/04/08 | 1,414 | 1,445 | 1,399 | 1,435 | +25 | +1.8% | 1,700,800 |
| 2011/04/07 | 1,418 | 1,419 | 1,403 | 1,410 | ±0 | ±0% | 877,800 |
| 2011/04/06 | 1,435 | 1,443 | 1,410 | 1,410 | +10 | +0.7% | 1,710,000 |
| 2011/04/05 | 1,417 | 1,437 | 1,391 | 1,400 | +4 | +0.3% | 1,901,400 |
| 2011/04/04 | 1,408 | 1,417 | 1,396 | 1,396 | -6 | -0.4% | 659,700 |
| 2011/04/01 | 1,412 | 1,429 | 1,401 | 1,402 | -17 | -1.2% | 1,069,200 |
| 2011/03/31 | 1,401 | 1,422 | 1,393 | 1,419 | +22 | +1.6% | 1,264,500 |
| 2011/03/30 | 1,373 | 1,397 | 1,365 | 1,397 | +24 | +1.7% | 1,038,300 |
| 2011/03/29 | 1,358 | 1,379 | 1,352 | 1,373 | -4 | -0.3% | 1,478,600 |
| 2011/03/28 | 1,392 | 1,395 | 1,366 | 1,377 | -7 | -0.5% | 865,800 |
| 2011/03/25 | 1,372 | 1,386 | 1,369 | 1,384 | +22 | +1.6% | 907,700 |
| 2011/03/24 | 1,379 | 1,380 | 1,356 | 1,362 | -10 | -0.7% | 1,194,800 |
| 2011/03/23 | 1,394 | 1,420 | 1,365 | 1,372 | -20 | -1.4% | 1,903,900 |
| 2011/03/22 | 1,380 | 1,400 | 1,365 | 1,392 | +62 | +4.7% | 2,412,800 |
| 2011/03/18 | 1,355 | 1,379 | 1,316 | 1,330 | -25 | -1.8% | 2,495,400 |
| 2011/03/17 | 1,270 | 1,369 | 1,244 | 1,355 | +82 | +6.4% | 3,960,800 |
| 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 |
3401～
3450
件表示中 / 3673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 | 233,400円 | +5.7% | +3.9% | 2.46% | 11.61倍 | 1.54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 | 760,400円 | +2.2% | +10.2% | 1.58% | 14.64倍 | 1.47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 | 139,000円 | +18.5% | -96.0% | 5.32% | 177.75倍 | 1.63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 | 220,400円 | -3.5% | -11.3% | 2.72% | 20.24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 | 394,200円 | +1.7% | -2.9% | 4.06% | 25.86倍 | 1.36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
