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 |
|---|---|---|---|---|---|---|---|
| 2024/12/24 | 1,605 | 1,613.5 | 1,599 | 1,600 | -0.5 | ±0% | 1,793,000 |
| 2024/12/23 | 1,606 | 1,609 | 1,594 | 1,600.5 | -5.5 | -0.3% | 1,932,000 |
| 2024/12/20 | 1,630 | 1,631 | 1,600.5 | 1,606 | -2 | -0.1% | 4,049,300 |
| 2024/12/19 | 1,621 | 1,634 | 1,608 | 1,608 | -22.5 | -1.4% | 2,394,800 |
| 2024/12/18 | 1,647 | 1,653.5 | 1,629 | 1,630.5 | -7.5 | -0.5% | 1,933,400 |
| 2024/12/17 | 1,660.5 | 1,669 | 1,638 | 1,638 | -34 | -2% | 2,237,500 |
| 2024/12/16 | 1,690 | 1,694 | 1,667 | 1,672 | -9 | -0.5% | 2,247,000 |
| 2024/12/13 | 1,697.5 | 1,717 | 1,679.5 | 1,681 | -32 | -1.9% | 2,778,000 |
| 2024/12/12 | 1,711 | 1,720 | 1,708 | 1,713 | -10 | -0.6% | 2,055,400 |
| 2024/12/11 | 1,741 | 1,741 | 1,713.5 | 1,723 | +2.5 | +0.1% | 1,945,600 |
| 2024/12/10 | 1,739.5 | 1,741 | 1,716 | 1,720.5 | +9.5 | +0.6% | 2,127,600 |
| 2024/12/09 | 1,731.5 | 1,739.5 | 1,711 | 1,711 | -25.5 | -1.5% | 2,305,300 |
| 2024/12/06 | 1,760 | 1,760 | 1,736 | 1,736.5 | -24 | -1.4% | 1,703,100 |
| 2024/12/05 | 1,748.5 | 1,762 | 1,732.5 | 1,760.5 | +15.5 | +0.9% | 1,920,400 |
| 2024/12/04 | 1,770.5 | 1,776 | 1,743.5 | 1,745 | -13 | -0.7% | 1,905,700 |
| 2024/12/03 | 1,733 | 1,761.5 | 1,728 | 1,758 | +25 | +1.4% | 2,329,000 |
| 2024/12/02 | 1,728 | 1,746.5 | 1,723 | 1,733 | +1 | +0.1% | 1,579,800 |
| 2024/11/29 | 1,725 | 1,732 | 1,714.5 | 1,732 | +6.5 | +0.4% | 1,625,500 |
| 2024/11/28 | 1,724 | 1,735.5 | 1,717 | 1,725.5 | +11.5 | +0.7% | 1,477,500 |
| 2024/11/27 | 1,717 | 1,731.5 | 1,708 | 1,714 | -18 | -1% | 1,537,800 |
| 2024/11/26 | 1,718 | 1,733.5 | 1,708.5 | 1,732 | +15 | +0.9% | 1,831,500 |
| 2024/11/25 | 1,760 | 1,776 | 1,709.5 | 1,717 | -30.5 | -1.7% | 4,633,600 |
| 2024/11/22 | 1,744 | 1,772.5 | 1,742.5 | 1,747.5 | +1 | +0.1% | 2,056,800 |
| 2024/11/21 | 1,760 | 1,761 | 1,738.5 | 1,746.5 | +1.5 | +0.1% | 1,699,000 |
| 2024/11/20 | 1,776 | 1,785 | 1,738 | 1,745 | -21.5 | -1.2% | 2,247,700 |
| 2024/11/19 | 1,795 | 1,815 | 1,753 | 1,766.5 | -25.5 | -1.4% | 2,493,000 |
| 2024/11/18 | 1,819.5 | 1,825 | 1,788.5 | 1,792 | -23.5 | -1.3% | 1,858,000 |
| 2024/11/15 | 1,819.5 | 1,846 | 1,815.5 | 1,815.5 | +6.5 | +0.4% | 1,999,700 |
| 2024/11/14 | 1,836.5 | 1,850 | 1,809 | 1,809 | -27.5 | -1.5% | 1,853,500 |
| 2024/11/13 | 1,841 | 1,859.5 | 1,832.5 | 1,836.5 | -13.5 | -0.7% | 2,269,400 |
| 2024/11/12 | 1,872 | 1,888.5 | 1,850 | 1,850 | -23.5 | -1.3% | 2,158,000 |
| 2024/11/11 | 1,913 | 1,923 | 1,873.5 | 1,873.5 | -31.5 | -1.7% | 1,999,900 |
| 2024/11/08 | 1,988.5 | 1,997.5 | 1,902 | 1,905 | -99 | -4.9% | 2,557,200 |
| 2024/11/07 | 1,969.5 | 2,019 | 1,967 | 2,004 | +69 | +3.6% | 2,874,500 |
| 2024/11/06 | 1,928 | 1,964 | 1,919 | 1,935 | +2 | +0.1% | 2,665,800 |
| 2024/11/05 | 1,958 | 1,962 | 1,899.5 | 1,933 | -25 | -1.3% | 1,988,500 |
| 2024/11/01 | 1,899 | 1,976 | 1,899 | 1,958 | +45.5 | +2.4% | 2,135,000 |
| 2024/10/31 | 1,950 | 1,951.5 | 1,910.5 | 1,912.5 | -25.5 | -1.3% | 3,012,100 |
| 2024/10/30 | 1,947.5 | 1,959 | 1,938 | 1,938 | -13 | -0.7% | 3,188,600 |
| 2024/10/29 | 1,937 | 1,966.5 | 1,936 | 1,951 | +2 | +0.1% | 1,366,200 |
| 2024/10/28 | 1,922 | 1,956 | 1,922 | 1,949 | +29.5 | +1.5% | 1,107,600 |
| 2024/10/25 | 1,956 | 1,956.5 | 1,915 | 1,919.5 | -22.5 | -1.2% | 1,436,200 |
| 2024/10/24 | 1,940 | 1,953 | 1,925 | 1,942 | -16 | -0.8% | 1,090,600 |
| 2024/10/23 | 1,978 | 1,994 | 1,952 | 1,958 | -10.5 | -0.5% | 1,253,900 |
| 2024/10/22 | 2,007 | 2,007.5 | 1,968 | 1,968.5 | -38.5 | -1.9% | 1,174,800 |
| 2024/10/21 | 1,996 | 2,016 | 1,990.5 | 2,007 | +10.5 | +0.5% | 1,220,500 |
| 2024/10/18 | 1,993 | 2,010 | 1,988.5 | 1,996.5 | +11.5 | +0.6% | 1,434,600 |
| 2024/10/17 | 1,969 | 1,998 | 1,963 | 1,985 | +24 | +1.2% | 1,423,700 |
| 2024/10/16 | 1,997.5 | 1,997.5 | 1,961 | 1,961 | -33.5 | -1.7% | 1,747,500 |
| 2024/10/15 | 2,008.5 | 2,014 | 1,991 | 1,994.5 | +2 | +0.1% | 1,286,500 |
101～
150
件表示中 / 3708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 | 154,600円 | +0.6% | +43.3% | 5.17% | 10.84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 | 225,400円 | -3.5% | -11.3% | 2.66% | 20.71倍 | 1.39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 | 392,600円 | +0.1% | -3.4% | 4.08% | 26.69倍 | 1.32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 | 158,300円 | -2.0% | -7.3% | 2.40% | 15.89倍 | 1.89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 | 202,000円 | +8.4% | +0.2% | 2.08% | 14.68倍 | 1.76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
