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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 1,586 | 1,593 | 1,577 | 1,592 | +14 | +0.9% | 1,015,000 |
| 2010/12/10 | 1,603 | 1,604 | 1,558 | 1,578 | +5 | +0.3% | 4,608,300 |
| 2010/12/09 | 1,568 | 1,579 | 1,561 | 1,573 | -6 | -0.4% | 907,700 |
| 2010/12/08 | 1,550 | 1,582 | 1,547 | 1,579 | +42 | +2.7% | 2,073,700 |
| 2010/12/07 | 1,537 | 1,541 | 1,528 | 1,537 | -6 | -0.4% | 1,121,300 |
| 2010/12/06 | 1,550 | 1,553 | 1,536 | 1,543 | -10 | -0.6% | 853,500 |
| 2010/12/03 | 1,556 | 1,562 | 1,547 | 1,553 | +7 | +0.5% | 959,900 |
| 2010/12/02 | 1,564 | 1,564 | 1,539 | 1,546 | +5 | +0.3% | 1,034,000 |
| 2010/12/01 | 1,531 | 1,543 | 1,530 | 1,541 | +11 | +0.7% | 1,031,600 |
| 2010/11/30 | 1,540 | 1,556 | 1,530 | 1,530 | -23 | -1.5% | 1,352,800 |
| 2010/11/29 | 1,550 | 1,559 | 1,531 | 1,553 | +13 | +0.8% | 880,900 |
| 2010/11/26 | 1,555 | 1,563 | 1,535 | 1,540 | -20 | -1.3% | 1,454,000 |
| 2010/11/25 | 1,560 | 1,567 | 1,541 | 1,560 | ±0 | ±0% | 984,900 |
| 2010/11/24 | 1,527 | 1,570 | 1,527 | 1,560 | -7 | -0.4% | 1,518,700 |
| 2010/11/22 | 1,550 | 1,570 | 1,541 | 1,567 | +29 | +1.9% | 1,841,600 |
| 2010/11/19 | 1,513 | 1,552 | 1,510 | 1,538 | +55 | +3.7% | 3,380,300 |
| 2010/11/18 | 1,434 | 1,483 | 1,432 | 1,483 | +56 | +3.9% | 2,295,500 |
| 2010/11/17 | 1,402 | 1,432 | 1,402 | 1,427 | +17 | +1.2% | 2,142,700 |
| 2010/11/16 | 1,427 | 1,432 | 1,407 | 1,410 | -17 | -1.2% | 1,843,900 |
| 2010/11/15 | 1,430 | 1,431 | 1,412 | 1,427 | +12 | +0.8% | 1,183,000 |
| 2010/11/12 | 1,390 | 1,429 | 1,390 | 1,415 | +21 | +1.5% | 2,644,000 |
| 2010/11/11 | 1,420 | 1,420 | 1,392 | 1,394 | -25 | -1.8% | 2,498,700 |
| 2010/11/10 | 1,428 | 1,428 | 1,411 | 1,419 | +2 | +0.1% | 1,394,600 |
| 2010/11/09 | 1,401 | 1,420 | 1,397 | 1,417 | +15 | +1.1% | 2,193,800 |
| 2010/11/08 | 1,410 | 1,413 | 1,396 | 1,402 | -14 | -1% | 2,121,900 |
| 2010/11/05 | 1,432 | 1,435 | 1,413 | 1,416 | +8 | +0.6% | 1,293,400 |
| 2010/11/04 | 1,405 | 1,412 | 1,397 | 1,408 | +13 | +0.9% | 1,614,900 |
| 2010/11/02 | 1,396 | 1,401 | 1,379 | 1,395 | +4 | +0.3% | 1,236,500 |
| 2010/11/01 | 1,395 | 1,405 | 1,387 | 1,391 | -11 | -0.8% | 862,300 |
| 2010/10/29 | 1,400 | 1,409 | 1,386 | 1,402 | +2 | +0.1% | 1,724,900 |
| 2010/10/28 | 1,417 | 1,421 | 1,395 | 1,400 | -28 | -2% | 1,569,900 |
| 2010/10/27 | 1,454 | 1,455 | 1,420 | 1,428 | -17 | -1.2% | 1,617,300 |
| 2010/10/26 | 1,468 | 1,472 | 1,445 | 1,445 | -22 | -1.5% | 1,519,600 |
| 2010/10/25 | 1,483 | 1,493 | 1,467 | 1,467 | -41 | -2.7% | 1,415,600 |
| 2010/10/22 | 1,476 | 1,510 | 1,476 | 1,508 | +29 | +2% | 1,372,900 |
| 2010/10/21 | 1,504 | 1,504 | 1,475 | 1,479 | -17 | -1.1% | 1,111,700 |
| 2010/10/20 | 1,500 | 1,507 | 1,488 | 1,496 | -26 | -1.7% | 1,143,200 |
| 2010/10/19 | 1,505 | 1,529 | 1,504 | 1,522 | +19 | +1.3% | 937,000 |
| 2010/10/18 | 1,489 | 1,514 | 1,489 | 1,503 | +15 | +1% | 830,500 |
| 2010/10/15 | 1,500 | 1,508 | 1,484 | 1,488 | -31 | -2% | 986,500 |
| 2010/10/14 | 1,503 | 1,525 | 1,492 | 1,519 | +34 | +2.3% | 1,238,000 |
| 2010/10/13 | 1,518 | 1,518 | 1,478 | 1,485 | -35 | -2.3% | 1,862,400 |
| 2010/10/12 | 1,541 | 1,543 | 1,520 | 1,520 | -15 | -1% | 1,033,100 |
| 2010/10/08 | 1,552 | 1,556 | 1,534 | 1,535 | -17 | -1.1% | 1,854,100 |
| 2010/10/07 | 1,530 | 1,552 | 1,528 | 1,552 | -2 | -0.1% | 1,363,300 |
| 2010/10/06 | 1,531 | 1,559 | 1,518 | 1,554 | +28 | +1.8% | 1,315,500 |
| 2010/10/05 | 1,514 | 1,535 | 1,501 | 1,526 | +11 | +0.7% | 1,167,800 |
| 2010/10/04 | 1,538 | 1,539 | 1,509 | 1,515 | -16 | -1% | 1,009,500 |
| 2010/10/01 | 1,532 | 1,545 | 1,526 | 1,531 | +3 | +0.2% | 1,104,800 |
| 2010/09/30 | 1,567 | 1,568 | 1,528 | 1,528 | -33 | -2.1% | 1,698,800 |
3501～
3550
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
