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 |
|---|---|---|---|---|---|---|---|
| 2025/11/26 | 2,114.5 | 2,174 | 2,114 | 2,169 | +58 | +2.7% | 3,105,100 |
| 2025/11/25 | 2,095.5 | 2,137.5 | 2,091.5 | 2,111 | +33.5 | +1.6% | 2,472,100 |
| 2025/11/21 | 2,049 | 2,096 | 2,041 | 2,077.5 | +19.5 | +0.9% | 3,105,700 |
| 2025/11/20 | 2,014.5 | 2,070 | 2,014 | 2,058 | +48 | +2.4% | 2,206,100 |
| 2025/11/19 | 2,010 | 2,024 | 1,988 | 2,010 | +2.5 | +0.1% | 2,131,100 |
| 2025/11/18 | 2,021.5 | 2,038.5 | 1,998.5 | 2,007.5 | -6 | -0.3% | 1,672,900 |
| 2025/11/17 | 2,033.5 | 2,037.5 | 2,000.5 | 2,013.5 | -26 | -1.3% | 1,275,000 |
| 2025/11/14 | 2,005 | 2,039.5 | 1,995.5 | 2,039.5 | +35.5 | +1.8% | 2,179,000 |
| 2025/11/13 | 1,995 | 2,009.5 | 1,982.5 | 2,004 | +29.5 | +1.5% | 1,734,600 |
| 2025/11/12 | 1,960 | 1,997.5 | 1,954.5 | 1,974.5 | +23 | +1.2% | 2,322,100 |
| 2025/11/11 | 1,916.5 | 1,951.5 | 1,908.5 | 1,951.5 | +35 | +1.8% | 1,707,000 |
| 2025/11/10 | 1,922.5 | 1,929.5 | 1,910 | 1,916.5 | -12 | -0.6% | 2,208,800 |
| 2025/11/07 | 1,941 | 1,948 | 1,912 | 1,928.5 | -12.5 | -0.6% | 2,013,300 |
| 2025/11/06 | 1,917 | 1,944 | 1,910 | 1,941 | +31.5 | +1.6% | 2,664,200 |
| 2025/11/05 | 1,910.5 | 1,919 | 1,885 | 1,909.5 | +2 | +0.1% | 2,533,600 |
| 2025/11/04 | 1,876 | 1,914 | 1,868.5 | 1,907.5 | +31 | +1.7% | 2,795,400 |
| 2025/10/31 | 1,868.5 | 1,892 | 1,859.5 | 1,876.5 | -0.5 | ±0% | 3,215,700 |
| 2025/10/30 | 1,775 | 1,882 | 1,764.5 | 1,877 | +97.5 | +5.5% | 6,979,000 |
| 2025/10/29 | 1,821 | 1,833 | 1,773.5 | 1,779.5 | -45 | -2.5% | 2,710,200 |
| 2025/10/28 | 1,856.5 | 1,867 | 1,824.5 | 1,824.5 | -39 | -2.1% | 2,547,500 |
| 2025/10/27 | 1,845.5 | 1,871.5 | 1,841.5 | 1,863.5 | +27.5 | +1.5% | 2,435,900 |
| 2025/10/24 | 1,840 | 1,857.5 | 1,833 | 1,836 | +1 | +0.1% | 2,628,400 |
| 2025/10/23 | 1,833.5 | 1,835 | 1,813 | 1,835 | -1.5 | -0.1% | 2,041,600 |
| 2025/10/22 | 1,828 | 1,841.5 | 1,819 | 1,836.5 | +8.5 | +0.5% | 1,780,900 |
| 2025/10/21 | 1,840 | 1,841 | 1,816.5 | 1,828 | -12 | -0.7% | 1,732,400 |
| 2025/10/20 | 1,840 | 1,846 | 1,821.5 | 1,840 | +27.5 | +1.5% | 1,944,700 |
| 2025/10/17 | 1,810 | 1,815 | 1,793 | 1,812.5 | +11.5 | +0.6% | 1,948,900 |
| 2025/10/16 | 1,794 | 1,803.5 | 1,778 | 1,801 | +17 | +1% | 1,849,800 |
| 2025/10/15 | 1,777 | 1,792.5 | 1,768 | 1,784 | +11.5 | +0.6% | 1,950,500 |
| 2025/10/14 | 1,768 | 1,784 | 1,760 | 1,772.5 | -33 | -1.8% | 2,781,200 |
| 2025/10/10 | 1,854 | 1,854.5 | 1,792 | 1,805.5 | -46.5 | -2.5% | 4,602,700 |
| 2025/10/09 | 1,706 | 1,853 | 1,703 | 1,852 | +125.5 | +7.3% | 7,499,200 |
| 2025/10/08 | 1,749 | 1,749.5 | 1,721.5 | 1,726.5 | -23 | -1.3% | 2,273,800 |
| 2025/10/07 | 1,722.5 | 1,749.5 | 1,717 | 1,749.5 | +27.5 | +1.6% | 2,538,100 |
| 2025/10/06 | 1,720 | 1,735.5 | 1,706.5 | 1,722 | +25 | +1.5% | 2,423,300 |
| 2025/10/03 | 1,692 | 1,700 | 1,684.5 | 1,697 | ±0 | ±0% | 1,601,300 |
| 2025/10/02 | 1,705 | 1,705.5 | 1,678 | 1,697 | +8 | +0.5% | 2,391,900 |
| 2025/10/01 | 1,709 | 1,710 | 1,682 | 1,689 | -14 | -0.8% | 1,810,000 |
| 2025/09/30 | 1,694.5 | 1,716.5 | 1,689 | 1,703 | +10.5 | +0.6% | 2,504,800 |
| 2025/09/29 | 1,703.5 | 1,703.5 | 1,681 | 1,692.5 | -30.5 | -1.8% | 2,503,900 |
| 2025/09/26 | 1,680 | 1,724 | 1,674 | 1,723 | +16.5 | +1% | 3,437,200 |
| 2025/09/25 | 1,720 | 1,720.5 | 1,699 | 1,706.5 | -17 | -1% | 3,289,200 |
| 2025/09/24 | 1,735 | 1,751 | 1,714.5 | 1,723.5 | +4 | +0.2% | 2,650,600 |
| 2025/09/22 | 1,711.5 | 1,725 | 1,704 | 1,719.5 | +9 | +0.5% | 1,620,400 |
| 2025/09/19 | 1,726 | 1,740 | 1,710.5 | 1,710.5 | -9.5 | -0.6% | 3,912,100 |
| 2025/09/18 | 1,721 | 1,728.5 | 1,712 | 1,720 | +10 | +0.6% | 1,456,900 |
| 2025/09/17 | 1,736.5 | 1,737 | 1,710 | 1,710 | -33 | -1.9% | 1,802,200 |
| 2025/09/16 | 1,726 | 1,743 | 1,713 | 1,743 | +16 | +0.9% | 2,125,600 |
| 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 |
1～
50
件表示中 / 3831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 | 216,900円 | +0.6% | +43.3% | 3.69% | 15.21倍 | 1.26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 | 503,100円 | +0.1% | -3.4% | 3.18% | 34.20倍 | 1.66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 | 265,400円 | -3.5% | -11.3% | 2.26% | 24.38倍 | 1.65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 | 262,300円 | +7.6% | +206.6% | 0.00% | 11.33倍 | 3.92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 | 253,050円 | +9.7% | +8.8% | 1.70% | 17.87倍 | 2.08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
