小野薬品工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,743.5 | 1,744 | 1,724.5 | 1,727 | -6 | -0.3% | 2,228,600 |
| 2025/09/11 | 1,722 | 1,740.5 | 1,716 | 1,733 | -8.5 | -0.5% | 2,643,400 |
| 2025/09/10 | 1,754 | 1,767 | 1,741.5 | 1,741.5 | -3.5 | -0.2% | 2,220,700 |
| 2025/09/09 | 1,773 | 1,774.5 | 1,740.5 | 1,745 | -31.5 | -1.8% | 2,791,100 |
| 2025/09/08 | 1,741.5 | 1,776.5 | 1,737 | 1,776.5 | +40.5 | +2.3% | 3,362,000 |
| 2025/09/05 | 1,719 | 1,736.5 | 1,713 | 1,736 | ±0 | ±0% | 2,616,000 |
| 2025/09/04 | 1,717 | 1,738 | 1,712 | 1,736 | +10.5 | +0.6% | 2,792,700 |
| 2025/09/03 | 1,705 | 1,725.5 | 1,696.5 | 1,725.5 | +18.5 | +1.1% | 3,677,100 |
| 2025/09/02 | 1,708 | 1,719.5 | 1,696 | 1,707 | +4 | +0.2% | 2,920,700 |
| 2025/09/01 | 1,677.5 | 1,703 | 1,670.5 | 1,703 | +46 | +2.8% | 2,972,200 |
| 2025/08/29 | 1,645 | 1,675 | 1,635.5 | 1,657 | -1.5 | -0.1% | 4,660,300 |
| 2025/08/28 | 1,622 | 1,668 | 1,619.5 | 1,658.5 | +48.5 | +3% | 4,413,300 |
| 2025/08/27 | 1,613 | 1,626.5 | 1,596 | 1,610 | -3 | -0.2% | 6,063,100 |
| 2025/08/26 | 1,665 | 1,668 | 1,613 | 1,613 | -52.5 | -3.2% | 41,097,500 |
| 2025/08/25 | 1,660 | 1,665.5 | 1,645.5 | 1,665.5 | +4.5 | +0.3% | 3,173,300 |
| 2025/08/22 | 1,664.5 | 1,666 | 1,645.5 | 1,661 | -4 | -0.2% | 4,129,600 |
| 2025/08/21 | 1,692 | 1,696.5 | 1,652 | 1,665 | -31.5 | -1.9% | 4,072,000 |
| 2025/08/20 | 1,725 | 1,729 | 1,696.5 | 1,696.5 | -20.5 | -1.2% | 4,121,900 |
| 2025/08/19 | 1,688 | 1,717 | 1,681 | 1,717 | +29 | +1.7% | 3,950,600 |
| 2025/08/18 | 1,718 | 1,724 | 1,680 | 1,688 | -20.5 | -1.2% | 3,863,000 |
| 2025/08/15 | 1,710.5 | 1,718 | 1,693 | 1,708.5 | -18 | -1% | 3,654,200 |
| 2025/08/14 | 1,738 | 1,745 | 1,714 | 1,726.5 | -11.5 | -0.7% | 2,802,800 |
| 2025/08/13 | 1,701 | 1,738 | 1,698.5 | 1,738 | +15.5 | +0.9% | 3,912,000 |
| 2025/08/12 | 1,688.5 | 1,732 | 1,680 | 1,722.5 | +15 | +0.9% | 4,630,400 |
| 2025/08/08 | 1,683 | 1,717.5 | 1,678 | 1,707.5 | +5.5 | +0.3% | 3,301,500 |
| 2025/08/07 | 1,693 | 1,726 | 1,692 | 1,702 | -8 | -0.5% | 2,865,700 |
| 2025/08/06 | 1,694.5 | 1,742 | 1,694.5 | 1,710 | +23.5 | +1.4% | 3,434,500 |
| 2025/08/05 | 1,675 | 1,695 | 1,658.5 | 1,686.5 | +34 | +2.1% | 2,423,600 |
| 2025/08/04 | 1,641 | 1,677.5 | 1,641 | 1,652.5 | +11.5 | +0.7% | 3,001,700 |
| 2025/08/01 | 1,684 | 1,695 | 1,622.5 | 1,641 | -49.5 | -2.9% | 4,474,900 |
| 2025/07/31 | 1,680 | 1,699 | 1,677 | 1,690.5 | +24 | +1.4% | 3,498,500 |
| 2025/07/30 | 1,664.5 | 1,673.5 | 1,659.5 | 1,666.5 | +6 | +0.4% | 2,164,900 |
| 2025/07/29 | 1,640.5 | 1,664.5 | 1,640 | 1,660.5 | +5.5 | +0.3% | 1,741,300 |
| 2025/07/28 | 1,634 | 1,655 | 1,633 | 1,655 | +24.5 | +1.5% | 1,831,200 |
| 2025/07/25 | 1,636.5 | 1,638.5 | 1,614 | 1,630.5 | -6 | -0.4% | 1,838,100 |
| 2025/07/24 | 1,637.5 | 1,648 | 1,628 | 1,636.5 | +12 | +0.7% | 2,451,800 |
| 2025/07/23 | 1,600.5 | 1,635 | 1,600 | 1,624.5 | +43 | +2.7% | 2,690,800 |
| 2025/07/22 | 1,600 | 1,612.5 | 1,579.5 | 1,581.5 | -18 | -1.1% | 2,112,700 |
| 2025/07/18 | 1,645 | 1,645 | 1,597 | 1,599.5 | -25 | -1.5% | 2,665,700 |
| 2025/07/17 | 1,654 | 1,655 | 1,623.5 | 1,624.5 | -35.5 | -2.1% | 2,746,300 |
| 2025/07/16 | 1,650 | 1,663 | 1,646 | 1,660 | -1.5 | -0.1% | 2,141,300 |
| 2025/07/15 | 1,641 | 1,677 | 1,636.5 | 1,661.5 | +23 | +1.4% | 3,085,900 |
| 2025/07/14 | 1,607 | 1,642 | 1,604 | 1,638.5 | +26 | +1.6% | 2,513,100 |
| 2025/07/11 | 1,600 | 1,620 | 1,597 | 1,612.5 | +21.5 | +1.4% | 2,478,100 |
| 2025/07/10 | 1,582 | 1,594 | 1,573 | 1,591 | +10 | +0.6% | 2,066,700 |
| 2025/07/09 | 1,562 | 1,581 | 1,555 | 1,581 | +31.5 | +2% | 1,705,800 |
| 2025/07/08 | 1,561.5 | 1,570 | 1,545 | 1,549.5 | -25.5 | -1.6% | 2,361,900 |
| 2025/07/07 | 1,584.5 | 1,592 | 1,572 | 1,575 | -9.5 | -0.6% | 1,141,300 |
| 2025/07/04 | 1,577.5 | 1,599 | 1,574 | 1,584.5 | +9.5 | +0.6% | 1,705,000 |
| 2025/07/03 | 1,558.5 | 1,585.5 | 1,549.5 | 1,575 | +14 | +0.9% | 1,872,500 |
1～
50
件表示中 / 3783件
類似銘柄と比較する
現在ご覧いただいている「小野薬」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 |
|---|---|---|---|---|---|---|---|---|
| 小野薬 | 172,700円 | +0.6% | +43.3% | 4.63% | 12.11倍 | 1.04倍 |
|
医療用医薬品専業の中堅。自社開発品多い。先駆的がん免疫阻害剤「オプジーボ」が成長牽引 |
| エーザイ | 524,700円 | +0.1% | -3.4% | 3.05% | 35.67倍 | 1.76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 | 244,900円 | -3.5% | -11.3% | 2.45% | 22.49倍 | 1.52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 |
| 住友ファーマ | 168,600円 | -11.0% | +206.6% | 0.00% | 16.75倍 | 3.95倍 |
|
医薬品準大手、住友化学傘下。買収で米国へ展開。研究開発は精神神経、がん、再生細胞に重点 |
| ロート | 256,700円 | +8.4% | +6.4% | 1.64% | 18.41倍 | 2.23倍 |
|
一般用医薬品の目薬で世界首位。「肌研」が急成長しスキンケアが柱に。アジアなど海外積極進出 |
市場注目の銘柄
チャート関連のコラム
