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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,224 | 2,231.5 | 2,206 | 2,217 | -12.5 | -0.6% | 1,291,400 |
| 2024/06/26 | 2,233 | 2,236 | 2,205 | 2,229.5 | -1 | ±0% | 2,053,400 |
| 2024/06/25 | 2,222 | 2,241.5 | 2,207 | 2,230.5 | +33.5 | +1.5% | 1,639,600 |
| 2024/06/24 | 2,190 | 2,205 | 2,170.5 | 2,197 | +57 | +2.7% | 1,640,400 |
| 2024/06/21 | 2,120.5 | 2,160 | 2,119 | 2,140 | +32 | +1.5% | 3,763,100 |
| 2024/06/20 | 2,110.5 | 2,121 | 2,097.5 | 2,108 | -7 | -0.3% | 1,207,700 |
| 2024/06/19 | 2,134 | 2,135 | 2,110 | 2,115 | -25 | -1.2% | 1,520,000 |
| 2024/06/18 | 2,144.5 | 2,151.5 | 2,130 | 2,140 | -2.5 | -0.1% | 1,266,600 |
| 2024/06/17 | 2,150 | 2,154 | 2,127.5 | 2,142.5 | +4.5 | +0.2% | 1,140,500 |
| 2024/06/14 | 2,124 | 2,155.5 | 2,120 | 2,138 | +12.5 | +0.6% | 1,946,900 |
| 2024/06/13 | 2,152 | 2,161.5 | 2,116 | 2,125.5 | -33.5 | -1.6% | 2,391,800 |
| 2024/06/12 | 2,171 | 2,195 | 2,157 | 2,159 | -44 | -2% | 2,182,600 |
| 2024/06/11 | 2,245 | 2,245 | 2,200 | 2,203 | -44 | -2% | 1,443,000 |
| 2024/06/10 | 2,245 | 2,263.5 | 2,229.5 | 2,247 | +10.5 | +0.5% | 1,364,800 |
| 2024/06/07 | 2,210 | 2,240.5 | 2,207 | 2,236.5 | +8.5 | +0.4% | 1,633,200 |
| 2024/06/06 | 2,235 | 2,241.5 | 2,217.5 | 2,228 | -12 | -0.5% | 1,838,100 |
| 2024/06/05 | 2,289 | 2,298.5 | 2,237 | 2,240 | -38.5 | -1.7% | 1,427,900 |
| 2024/06/04 | 2,245 | 2,287 | 2,236.5 | 2,278.5 | +33.5 | +1.5% | 1,692,500 |
| 2024/06/03 | 2,237 | 2,285 | 2,228 | 2,245 | -30 | -1.3% | 2,007,900 |
| 2024/05/31 | 2,228 | 2,275 | 2,215.5 | 2,275 | +75 | +3.4% | 9,815,700 |
| 2024/05/30 | 2,202.5 | 2,226 | 2,191.5 | 2,200 | -4 | -0.2% | 2,176,600 |
| 2024/05/29 | 2,209.5 | 2,221.5 | 2,195.5 | 2,204 | -4 | -0.2% | 1,414,100 |
| 2024/05/28 | 2,198 | 2,225.5 | 2,192 | 2,208 | +10 | +0.5% | 1,730,100 |
| 2024/05/27 | 2,157.5 | 2,206.5 | 2,153.5 | 2,198 | -48 | -2.1% | 2,459,900 |
| 2024/05/24 | 2,240.5 | 2,258 | 2,226 | 2,246 | -26 | -1.1% | 1,290,200 |
| 2024/05/23 | 2,250 | 2,281.5 | 2,243.5 | 2,272 | +21.5 | +1% | 1,369,000 |
| 2024/05/22 | 2,298 | 2,316.5 | 2,250.5 | 2,250.5 | -39.5 | -1.7% | 1,533,100 |
| 2024/05/21 | 2,292 | 2,309.5 | 2,282 | 2,290 | -16 | -0.7% | 1,552,200 |
| 2024/05/20 | 2,264.5 | 2,317.5 | 2,264.5 | 2,306 | +42 | +1.9% | 1,687,900 |
| 2024/05/17 | 2,268.5 | 2,271.5 | 2,245 | 2,264 | +3 | +0.1% | 1,270,100 |
| 2024/05/16 | 2,300 | 2,300.5 | 2,243 | 2,261 | -45.5 | -2% | 1,933,400 |
| 2024/05/15 | 2,340 | 2,385 | 2,306.5 | 2,306.5 | -21 | -0.9% | 2,023,400 |
| 2024/05/14 | 2,390.5 | 2,391 | 2,322 | 2,327.5 | +7.5 | +0.3% | 2,427,600 |
| 2024/05/13 | 2,269.5 | 2,321.5 | 2,262.5 | 2,320 | +26.5 | +1.2% | 2,375,300 |
| 2024/05/10 | 2,250.5 | 2,297 | 2,249 | 2,293.5 | +20 | +0.9% | 2,525,000 |
| 2024/05/09 | 2,320 | 2,358.5 | 2,239 | 2,273.5 | -20 | -0.9% | 5,198,700 |
| 2024/05/08 | 2,300 | 2,307.5 | 2,278 | 2,293.5 | -3.5 | -0.2% | 2,080,000 |
| 2024/05/07 | 2,320.5 | 2,321 | 2,282.5 | 2,297 | -8.5 | -0.4% | 2,016,200 |
| 2024/05/02 | 2,344.5 | 2,344.5 | 2,293.5 | 2,305.5 | -18.5 | -0.8% | 2,005,400 |
| 2024/05/01 | 2,300 | 2,326 | 2,282 | 2,324 | +48 | +2.1% | 2,496,400 |
| 2024/04/30 | 2,300 | 2,301.5 | 2,232.5 | 2,276 | -24 | -1% | 4,146,100 |
| 2024/04/26 | 2,264.5 | 2,301 | 2,241 | 2,300 | +30.5 | +1.3% | 3,191,300 |
| 2024/04/25 | 2,291.5 | 2,300 | 2,269 | 2,269.5 | -25 | -1.1% | 1,863,000 |
| 2024/04/24 | 2,289 | 2,308 | 2,282.5 | 2,294.5 | +4 | +0.2% | 2,300,000 |
| 2024/04/23 | 2,296 | 2,318 | 2,289 | 2,290.5 | -2 | -0.1% | 1,838,400 |
| 2024/04/22 | 2,280 | 2,304.5 | 2,260 | 2,292.5 | +54.5 | +2.4% | 2,350,100 |
| 2024/04/19 | 2,300.5 | 2,302 | 2,238 | 2,238 | -63.5 | -2.8% | 2,424,800 |
| 2024/04/18 | 2,300 | 2,331.5 | 2,300 | 2,301.5 | -25 | -1.1% | 1,926,800 |
| 2024/04/17 | 2,350 | 2,356 | 2,316 | 2,326.5 | -29 | -1.2% | 1,720,700 |
| 2024/04/16 | 2,336.5 | 2,368 | 2,310 | 2,355.5 | +7 | +0.3% | 2,278,100 |
101～
150
件表示中 / 3586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 | 174,700円 | -3.5% | -50.2% | 4.58% | 14.15倍 | 1.05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 | 465,000円 | +1.7% | -2.9% | 3.44% | 30.51倍 | 1.60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 | 252,300円 | +11.3% | -5.4% | 2.30% | 19.42倍 | 1.53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 | 280,800円 | +18.2% | +4.2% | 1.18% | 19.90倍 | 2.54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 | 167,000円 | 0.0% | +50.6% | 2.04% | 17.79倍 | 2.00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
