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 |
|---|---|---|---|---|---|---|---|
| 2025/05/27 | 1,554 | 1,564 | 1,546 | 1,552.5 | -2 | -0.1% | 1,576,100 |
| 2025/05/26 | 1,549.5 | 1,563.5 | 1,549 | 1,554.5 | +11 | +0.7% | 1,376,100 |
| 2025/05/23 | 1,526 | 1,553.5 | 1,524 | 1,543.5 | +7 | +0.5% | 2,279,800 |
| 2025/05/22 | 1,520 | 1,547.5 | 1,512.5 | 1,536.5 | +7 | +0.5% | 2,449,600 |
| 2025/05/21 | 1,528.5 | 1,536.5 | 1,520 | 1,529.5 | +26.5 | +1.8% | 2,126,100 |
| 2025/05/20 | 1,543.5 | 1,551 | 1,503 | 1,503 | -5 | -0.3% | 3,197,000 |
| 2025/05/19 | 1,523.5 | 1,527.5 | 1,503.5 | 1,508 | -8.5 | -0.6% | 1,796,800 |
| 2025/05/16 | 1,510 | 1,520 | 1,504 | 1,516.5 | +24.5 | +1.6% | 2,233,800 |
| 2025/05/15 | 1,496 | 1,499 | 1,474 | 1,492 | -9 | -0.6% | 3,505,500 |
| 2025/05/14 | 1,531 | 1,544.5 | 1,501 | 1,501 | -46 | -3% | 4,248,100 |
| 2025/05/13 | 1,550 | 1,552 | 1,529 | 1,547 | +36.5 | +2.4% | 3,479,100 |
| 2025/05/12 | 1,552 | 1,556 | 1,506.5 | 1,510.5 | -47 | -3% | 4,871,500 |
| 2025/05/09 | 1,558 | 1,580 | 1,556.5 | 1,557.5 | -11.5 | -0.7% | 3,577,100 |
| 2025/05/08 | 1,585 | 1,591.5 | 1,564 | 1,569 | -1 | -0.1% | 3,367,200 |
| 2025/05/07 | 1,645.5 | 1,650 | 1,561 | 1,570 | -97 | -5.8% | 5,493,000 |
| 2025/05/02 | 1,647 | 1,684.5 | 1,644 | 1,667 | +23 | +1.4% | 2,098,000 |
| 2025/05/01 | 1,646 | 1,652.5 | 1,626 | 1,644 | +2 | +0.1% | 1,383,700 |
| 2025/04/30 | 1,651 | 1,669 | 1,634.5 | 1,642 | -8.5 | -0.5% | 2,694,400 |
| 2025/04/28 | 1,633 | 1,669 | 1,633 | 1,650.5 | +30.5 | +1.9% | 2,800,300 |
| 2025/04/25 | 1,658 | 1,658 | 1,618.5 | 1,620 | -31.5 | -1.9% | 2,914,400 |
| 2025/04/24 | 1,682.5 | 1,696.5 | 1,648 | 1,651.5 | -44.5 | -2.6% | 1,984,200 |
| 2025/04/23 | 1,710 | 1,716.5 | 1,690.5 | 1,696 | -12 | -0.7% | 2,600,300 |
| 2025/04/22 | 1,737.5 | 1,738 | 1,696.5 | 1,708 | -28.5 | -1.6% | 1,756,800 |
| 2025/04/21 | 1,750 | 1,752.5 | 1,726.5 | 1,736.5 | -17.5 | -1% | 1,071,400 |
| 2025/04/18 | 1,729.5 | 1,754 | 1,716 | 1,754 | +42 | +2.5% | 1,656,800 |
| 2025/04/17 | 1,706 | 1,724 | 1,686.5 | 1,712 | -3.5 | -0.2% | 1,810,300 |
| 2025/04/16 | 1,701 | 1,715.5 | 1,671.5 | 1,715.5 | -4 | -0.2% | 2,367,100 |
| 2025/04/15 | 1,684 | 1,719.5 | 1,681 | 1,719.5 | +54.5 | +3.3% | 3,196,600 |
| 2025/04/14 | 1,652 | 1,677.5 | 1,639.5 | 1,665 | +37.5 | +2.3% | 2,919,800 |
| 2025/04/11 | 1,661 | 1,674.5 | 1,612.5 | 1,627.5 | -70.5 | -4.2% | 4,168,200 |
| 2025/04/10 | 1,720 | 1,720 | 1,668.5 | 1,698 | +18 | +1.1% | 3,589,900 |
| 2025/04/09 | 1,671 | 1,684 | 1,621 | 1,680 | -2.5 | -0.1% | 4,100,000 |
| 2025/04/08 | 1,636.5 | 1,685.5 | 1,609.5 | 1,682.5 | +59.5 | +3.7% | 5,302,100 |
| 2025/04/07 | 1,548.5 | 1,644 | 1,537 | 1,623 | -5.5 | -0.3% | 5,086,500 |
| 2025/04/04 | 1,645 | 1,646.5 | 1,610 | 1,628.5 | +61.5 | +3.9% | 4,618,200 |
| 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 |
1～
50
件表示中 / 3707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 | 155,200円 | +0.6% | +43.3% | 5.15% | 10.89倍 | 0.93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 |
| 協和キリン | 223,800円 | -3.5% | -11.3% | 2.68% | 20.56倍 | 1.38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 | 392,200円 | +0.1% | -3.4% | 4.08% | 26.66倍 | 1.31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 |
| 参天薬 | 157,900円 | -2.0% | -7.3% | 2.41% | 15.85倍 | 1.88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 |
| ロート | 203,600円 | +8.4% | +0.2% | 2.06% | 14.79倍 | 1.77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
