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 |
|---|---|---|---|---|---|---|---|
| 2010/09/01 | 1,471 | 1,480 | 1,460 | 1,464 | -2 | -0.1% | 1,749,000 |
| 2010/08/31 | 1,494 | 1,496 | 1,466 | 1,466 | -41 | -2.7% | 1,456,700 |
| 2010/08/30 | 1,507 | 1,526 | 1,501 | 1,507 | +11 | +0.7% | 1,590,800 |
| 2010/08/27 | 1,481 | 1,500 | 1,480 | 1,496 | -9 | -0.6% | 1,364,500 |
| 2010/08/26 | 1,497 | 1,506 | 1,483 | 1,505 | +9 | +0.6% | 952,500 |
| 2010/08/25 | 1,506 | 1,515 | 1,486 | 1,496 | -29 | -1.9% | 1,526,500 |
| 2010/08/24 | 1,500 | 1,530 | 1,498 | 1,525 | +20 | +1.3% | 1,369,400 |
| 2010/08/23 | 1,518 | 1,525 | 1,503 | 1,505 | -5 | -0.3% | 1,417,600 |
| 2010/08/20 | 1,544 | 1,549 | 1,505 | 1,510 | -50 | -3.2% | 2,232,000 |
| 2010/08/19 | 1,576 | 1,580 | 1,553 | 1,560 | -17 | -1.1% | 1,824,000 |
| 2010/08/18 | 1,578 | 1,580 | 1,556 | 1,577 | +10 | +0.6% | 1,276,900 |
| 2010/08/17 | 1,550 | 1,571 | 1,545 | 1,567 | -7 | -0.4% | 1,130,600 |
| 2010/08/16 | 1,552 | 1,579 | 1,552 | 1,574 | +22 | +1.4% | 1,537,000 |
| 2010/08/13 | 1,566 | 1,583 | 1,551 | 1,552 | -13 | -0.8% | 2,157,200 |
| 2010/08/12 | 1,568 | 1,586 | 1,551 | 1,565 | -12 | -0.8% | 1,771,400 |
| 2010/08/11 | 1,602 | 1,608 | 1,573 | 1,577 | -28 | -1.7% | 2,181,300 |
| 2010/08/10 | 1,616 | 1,619 | 1,603 | 1,605 | -6 | -0.4% | 1,408,500 |
| 2010/08/09 | 1,607 | 1,613 | 1,605 | 1,611 | +2 | +0.1% | 1,304,900 |
| 2010/08/06 | 1,603 | 1,616 | 1,602 | 1,609 | -5 | -0.3% | 1,051,000 |
| 2010/08/05 | 1,622 | 1,623 | 1,608 | 1,614 | +11 | +0.7% | 1,666,900 |
| 2010/08/04 | 1,622 | 1,628 | 1,600 | 1,603 | -15 | -0.9% | 2,894,700 |
| 2010/08/03 | 1,599 | 1,644 | 1,596 | 1,618 | -51 | -3.1% | 4,837,200 |
| 2010/08/02 | 1,785 | 1,813 | 1,615 | 1,669 | -93 | -5.3% | 3,706,800 |
| 2010/07/30 | 1,776 | 1,777 | 1,761 | 1,762 | -11 | -0.6% | 1,488,200 |
| 2010/07/29 | 1,777 | 1,786 | 1,763 | 1,773 | -21 | -1.2% | 968,100 |
| 2010/07/28 | 1,780 | 1,800 | 1,778 | 1,794 | +22 | +1.2% | 1,120,200 |
| 2010/07/27 | 1,780 | 1,785 | 1,758 | 1,772 | +1 | +0.1% | 1,151,200 |
| 2010/07/26 | 1,791 | 1,805 | 1,769 | 1,771 | -24 | -1.3% | 1,336,700 |
| 2010/07/23 | 1,805 | 1,815 | 1,787 | 1,795 | +5 | +0.3% | 1,462,000 |
| 2010/07/22 | 1,754 | 1,796 | 1,751 | 1,790 | +66 | +3.8% | 2,809,100 |
| 2010/07/21 | 1,730 | 1,735 | 1,704 | 1,724 | ±0 | ±0% | 1,151,300 |
| 2010/07/20 | 1,711 | 1,747 | 1,709 | 1,724 | -26 | -1.5% | 1,691,100 |
| 2010/07/16 | 1,752 | 1,797 | 1,748 | 1,750 | -27 | -1.5% | 1,800,600 |
| 2010/07/15 | 1,765 | 1,780 | 1,744 | 1,777 | -8 | -0.4% | 1,950,900 |
| 2010/07/14 | 1,803 | 1,803 | 1,777 | 1,785 | +7 | +0.4% | 1,392,400 |
| 2010/07/13 | 1,794 | 1,804 | 1,773 | 1,778 | -15 | -0.8% | 1,618,200 |
| 2010/07/12 | 1,827 | 1,830 | 1,792 | 1,793 | -47 | -2.6% | 2,141,500 |
| 2010/07/09 | 1,872 | 1,874 | 1,836 | 1,840 | -34 | -1.8% | 2,527,200 |
| 2010/07/08 | 1,909 | 1,910 | 1,850 | 1,874 | -8 | -0.4% | 2,227,500 |
| 2010/07/07 | 1,884 | 1,886 | 1,861 | 1,882 | +6 | +0.3% | 1,996,900 |
| 2010/07/06 | 1,873 | 1,897 | 1,867 | 1,876 | -13 | -0.7% | 2,517,800 |
| 2010/07/05 | 1,895 | 1,910 | 1,870 | 1,889 | -4 | -0.2% | 1,678,700 |
| 2010/07/02 | 1,849 | 1,894 | 1,833 | 1,893 | +51 | +2.8% | 3,748,800 |
| 2010/07/01 | 1,842 | 1,858 | 1,835 | 1,842 | -1 | -0.1% | 4,090,900 |
| 2010/06/30 | 1,839 | 1,906 | 1,822 | 1,843 | +124 | +7.2% | 10,144,700 |
| 2010/06/29 | 1,728 | 1,740 | 1,716 | 1,719 | -3 | -0.2% | 1,395,200 |
| 2010/06/28 | 1,714 | 1,728 | 1,709 | 1,722 | +18 | +1.1% | 1,196,100 |
| 2010/06/25 | 1,670 | 1,712 | 1,667 | 1,704 | +19 | +1.1% | 1,460,500 |
| 2010/06/24 | 1,679 | 1,703 | 1,678 | 1,685 | +7 | +0.4% | 693,500 |
| 2010/06/23 | 1,685 | 1,695 | 1,674 | 1,678 | -29 | -1.7% | 895,100 |
3601～
3650
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
