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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,535 | 1,572.5 | 1,527.5 | 1,567 | +26 | +1.7% | 3,115,300 |
| 2025/04/02 | 1,602 | 1,608 | 1,536 | 1,541 | -58.5 | -3.7% | 2,217,100 |
| 2025/04/01 | 1,611.5 | 1,615 | 1,592.5 | 1,599.5 | -3 | -0.2% | 1,519,000 |
| 2025/03/31 | 1,640 | 1,640 | 1,591 | 1,602.5 | -42.5 | -2.6% | 2,273,700 |
| 2025/03/28 | 1,658.5 | 1,666 | 1,639 | 1,645 | -53 | -3.1% | 2,310,700 |
| 2025/03/27 | 1,686 | 1,698 | 1,671 | 1,698 | +11.5 | +0.7% | 2,253,800 |
| 2025/03/26 | 1,686 | 1,695 | 1,677.5 | 1,686.5 | +1.5 | +0.1% | 2,004,200 |
| 2025/03/25 | 1,671 | 1,685 | 1,670 | 1,685 | +14.5 | +0.9% | 1,830,200 |
| 2025/03/24 | 1,685.5 | 1,692 | 1,663 | 1,670.5 | -11.5 | -0.7% | 1,358,300 |
| 2025/03/21 | 1,670.5 | 1,692.5 | 1,663 | 1,682 | +8.5 | +0.5% | 3,540,200 |
| 2025/03/19 | 1,659 | 1,679.5 | 1,659 | 1,673.5 | +17.5 | +1.1% | 1,698,300 |
| 2025/03/18 | 1,662.5 | 1,670 | 1,653.5 | 1,656 | ±0 | ±0% | 1,463,400 |
| 2025/03/17 | 1,634.5 | 1,656.5 | 1,633 | 1,656 | +21 | +1.3% | 1,871,400 |
| 2025/03/14 | 1,631 | 1,650 | 1,630.5 | 1,635 | -16.5 | -1% | 2,472,400 |
| 2025/03/13 | 1,659.5 | 1,675.5 | 1,651.5 | 1,651.5 | -24.5 | -1.5% | 3,079,200 |
| 2025/03/12 | 1,695.5 | 1,700.5 | 1,659 | 1,676 | -59.5 | -3.4% | 4,561,400 |
| 2025/03/11 | 1,717 | 1,749 | 1,714 | 1,735.5 | +19 | +1.1% | 4,154,700 |
| 2025/03/10 | 1,651 | 1,728 | 1,649.5 | 1,716.5 | +78 | +4.8% | 4,123,100 |
| 2025/03/07 | 1,620 | 1,653 | 1,615 | 1,638.5 | +10.5 | +0.6% | 2,467,700 |
| 2025/03/06 | 1,624.5 | 1,638.5 | 1,620.5 | 1,628 | -0.5 | ±0% | 1,734,000 |
| 2025/03/05 | 1,647 | 1,647 | 1,620.5 | 1,628.5 | -6.5 | -0.4% | 2,273,000 |
| 2025/03/04 | 1,621 | 1,647.5 | 1,613 | 1,635 | +10.5 | +0.6% | 3,002,700 |
| 2025/03/03 | 1,630 | 1,637 | 1,611.5 | 1,624.5 | +1.5 | +0.1% | 2,354,900 |
| 2025/02/28 | 1,625 | 1,633.5 | 1,610.5 | 1,623 | -12 | -0.7% | 3,715,300 |
| 2025/02/27 | 1,640 | 1,652.5 | 1,618.5 | 1,635 | -15 | -0.9% | 2,647,400 |
| 2025/02/26 | 1,624 | 1,660.5 | 1,620.5 | 1,650 | +52 | +3.3% | 3,905,600 |
| 2025/02/25 | 1,558 | 1,600 | 1,553.5 | 1,598 | +40 | +2.6% | 3,326,000 |
| 2025/02/21 | 1,535 | 1,558 | 1,532 | 1,558 | +33.5 | +2.2% | 2,635,000 |
| 2025/02/20 | 1,524 | 1,526.5 | 1,514 | 1,524.5 | +3.5 | +0.2% | 2,349,500 |
| 2025/02/19 | 1,516 | 1,539 | 1,514 | 1,521 | +5 | +0.3% | 2,162,300 |
| 2025/02/18 | 1,515 | 1,526 | 1,507 | 1,516 | +2.5 | +0.2% | 1,818,000 |
| 2025/02/17 | 1,525 | 1,532.5 | 1,513 | 1,513.5 | -7 | -0.5% | 1,819,000 |
| 2025/02/14 | 1,564.5 | 1,565 | 1,520 | 1,520.5 | -43 | -2.8% | 2,909,300 |
| 2025/02/13 | 1,548.5 | 1,574 | 1,544 | 1,563.5 | +24.5 | +1.6% | 2,538,200 |
| 2025/02/12 | 1,565 | 1,568 | 1,503.5 | 1,539 | +7 | +0.5% | 5,667,100 |
| 2025/02/10 | 1,533 | 1,537.5 | 1,518 | 1,532 | -5 | -0.3% | 2,607,100 |
| 2025/02/07 | 1,531 | 1,549 | 1,529.5 | 1,537 | -8 | -0.5% | 2,046,000 |
| 2025/02/06 | 1,542.5 | 1,551.5 | 1,532 | 1,545 | +13 | +0.8% | 2,152,600 |
| 2025/02/05 | 1,555 | 1,556 | 1,523.5 | 1,532 | -39 | -2.5% | 4,018,700 |
| 2025/02/04 | 1,545 | 1,607 | 1,545 | 1,571 | +39 | +2.5% | 4,621,500 |
| 2025/02/03 | 1,601 | 1,607 | 1,532 | 1,532 | -81 | -5% | 5,180,500 |
| 2025/01/31 | 1,615 | 1,617 | 1,602.5 | 1,613 | -3.5 | -0.2% | 3,010,700 |
| 2025/01/30 | 1,609.5 | 1,626 | 1,609 | 1,616.5 | +5.5 | +0.3% | 1,507,700 |
| 2025/01/29 | 1,628 | 1,629 | 1,610 | 1,611 | -19.5 | -1.2% | 1,695,900 |
| 2025/01/28 | 1,632 | 1,639 | 1,624 | 1,630.5 | +9 | +0.6% | 1,435,600 |
| 2025/01/27 | 1,608.5 | 1,634.5 | 1,607 | 1,621.5 | +29 | +1.8% | 2,084,600 |
| 2025/01/24 | 1,603.5 | 1,631 | 1,592.5 | 1,592.5 | -6 | -0.4% | 2,352,500 |
| 2025/01/23 | 1,600 | 1,605.5 | 1,585.5 | 1,598.5 | -1.5 | -0.1% | 2,531,500 |
| 2025/01/22 | 1,626 | 1,632.5 | 1,600 | 1,600 | -14.5 | -0.9% | 2,110,600 |
| 2025/01/21 | 1,633 | 1,634 | 1,614.5 | 1,614.5 | -10 | -0.6% | 1,334,900 |
1～
50
件表示中 / 3672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 | 156,700円 | -3.5% | -50.2% | 5.11% | 12.69倍 | 0.94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 | 390,500円 | +1.7% | -2.9% | 4.10% | 25.62倍 | 1.34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 | 211,900円 | -3.5% | -11.3% | 2.83% | 19.46倍 | 1.30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 |
| ロート | 220,200円 | +18.2% | +4.2% | 1.63% | 15.46倍 | 1.97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 |
| 参天薬 | 141,800円 | 0.0% | +50.6% | 2.54% | 14.89倍 | 1.68倍 |
|
緑内障、加齢黄斑変性、ドライアイ治療薬など眼科用医薬品首位。一般用目薬「サンテ」が有名 |
市場注目の銘柄
チャート関連のコラム
