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 |
|---|---|---|---|---|---|---|---|
| 2018/10/19 | 2,840 | 2,878 | 2,835 | 2,878 | +21 | +0.7% | 1,518,000 |
| 2018/10/18 | 2,870 | 2,899 | 2,853 | 2,857 | -6.5 | -0.2% | 1,680,500 |
| 2018/10/17 | 2,888 | 2,888.5 | 2,835 | 2,863.5 | +15.5 | +0.5% | 2,367,000 |
| 2018/10/16 | 2,876 | 2,891.5 | 2,815.5 | 2,848 | -24 | -0.8% | 2,133,700 |
| 2018/10/15 | 2,941 | 2,942 | 2,849.5 | 2,872 | -57 | -1.9% | 2,765,600 |
| 2018/10/12 | 2,980.5 | 2,980.5 | 2,916 | 2,929 | -115 | -3.8% | 3,795,900 |
| 2018/10/11 | 3,026 | 3,080 | 3,015 | 3,044 | -71 | -2.3% | 2,442,400 |
| 2018/10/10 | 3,081 | 3,133 | 3,076 | 3,115 | -36 | -1.1% | 2,644,100 |
| 2018/10/09 | 3,189 | 3,205 | 3,125 | 3,151 | -58 | -1.8% | 2,661,600 |
| 2018/10/05 | 3,232 | 3,238 | 3,190 | 3,209 | -47 | -1.4% | 2,761,400 |
| 2018/10/04 | 3,355 | 3,370 | 3,252 | 3,256 | -76 | -2.3% | 3,751,400 |
| 2018/10/03 | 3,350 | 3,415 | 3,251 | 3,332 | +24 | +0.7% | 7,634,200 |
| 2018/10/02 | 3,400 | 3,430 | 3,256 | 3,308 | +98 | +3.1% | 15,954,600 |
| 2018/10/01 | 3,225 | 3,248 | 3,194 | 3,210 | -5 | -0.2% | 1,141,100 |
| 2018/09/28 | 3,240 | 3,266 | 3,188 | 3,215 | +5 | +0.2% | 2,497,900 |
| 2018/09/27 | 3,186 | 3,255 | 3,182 | 3,210 | +24 | +0.8% | 2,555,200 |
| 2018/09/26 | 3,147 | 3,186 | 3,132 | 3,186 | +39 | +1.2% | 1,870,900 |
| 2018/09/25 | 3,120 | 3,147 | 3,090 | 3,147 | +59 | +1.9% | 2,202,200 |
| 2018/09/21 | 3,079 | 3,103 | 3,064 | 3,088 | +45 | +1.5% | 2,228,700 |
| 2018/09/20 | 3,077 | 3,082 | 3,031 | 3,043 | -37 | -1.2% | 1,380,800 |
| 2018/09/19 | 3,068 | 3,098 | 3,052 | 3,080 | +36 | +1.2% | 2,107,900 |
| 2018/09/18 | 2,965 | 3,050 | 2,960.5 | 3,044 | +96.5 | +3.3% | 2,670,400 |
| 2018/09/14 | 2,970 | 2,975 | 2,931.5 | 2,947.5 | +0.5 | ±0% | 2,168,500 |
| 2018/09/13 | 2,937.5 | 2,990 | 2,936.5 | 2,947 | +23 | +0.8% | 2,141,500 |
| 2018/09/12 | 2,909.5 | 2,933 | 2,848.5 | 2,924 | ±0 | ±0% | 1,710,000 |
| 2018/09/11 | 2,888.5 | 2,945.5 | 2,888 | 2,924 | +44 | +1.5% | 1,473,800 |
| 2018/09/10 | 2,893.5 | 2,901.5 | 2,874 | 2,880 | -17.5 | -0.6% | 890,000 |
| 2018/09/07 | 2,889.5 | 2,918.5 | 2,876 | 2,897.5 | +12 | +0.4% | 1,262,500 |
| 2018/09/06 | 2,890 | 2,898 | 2,858.5 | 2,885.5 | -10.5 | -0.4% | 1,267,900 |
| 2018/09/05 | 2,905 | 2,914 | 2,884 | 2,896 | -8 | -0.3% | 1,060,100 |
| 2018/09/04 | 2,910 | 2,910 | 2,870.5 | 2,904 | -1.5 | -0.1% | 773,100 |
| 2018/09/03 | 2,901 | 2,918.5 | 2,886.5 | 2,905.5 | -14.5 | -0.5% | 792,700 |
| 2018/08/31 | 2,891.5 | 2,925 | 2,883 | 2,920 | +15.5 | +0.5% | 1,309,900 |
| 2018/08/30 | 2,914 | 2,934 | 2,900.5 | 2,904.5 | +8 | +0.3% | 1,722,400 |
| 2018/08/29 | 2,885 | 2,908 | 2,873 | 2,896.5 | +35.5 | +1.2% | 1,416,400 |
| 2018/08/28 | 2,875.5 | 2,894 | 2,861 | 2,861 | +1 | ±0% | 1,006,500 |
| 2018/08/27 | 2,825.5 | 2,861.5 | 2,810.5 | 2,860 | +40 | +1.4% | 1,237,000 |
| 2018/08/24 | 2,802.5 | 2,847 | 2,800 | 2,820 | +31.5 | +1.1% | 1,347,800 |
| 2018/08/23 | 2,774.5 | 2,797.5 | 2,735.5 | 2,788.5 | -16 | -0.6% | 1,689,000 |
| 2018/08/22 | 2,819 | 2,865 | 2,800 | 2,804.5 | -15 | -0.5% | 2,084,600 |
| 2018/08/21 | 2,825 | 2,848.5 | 2,819.5 | 2,819.5 | -19.5 | -0.7% | 962,600 |
| 2018/08/20 | 2,851 | 2,854 | 2,821.5 | 2,839 | -12.5 | -0.4% | 869,300 |
| 2018/08/17 | 2,830 | 2,863.5 | 2,816.5 | 2,851.5 | +66 | +2.4% | 2,002,700 |
| 2018/08/16 | 2,822 | 2,833 | 2,770 | 2,785.5 | -8.5 | -0.3% | 1,726,000 |
| 2018/08/15 | 2,805.5 | 2,816.5 | 2,785 | 2,794 | -15.5 | -0.6% | 773,500 |
| 2018/08/14 | 2,800 | 2,817.5 | 2,791.5 | 2,809.5 | +19 | +0.7% | 795,300 |
| 2018/08/13 | 2,825 | 2,845 | 2,779 | 2,790.5 | -33.5 | -1.2% | 1,026,800 |
| 2018/08/10 | 2,816.5 | 2,829.5 | 2,777 | 2,824 | +3.5 | +0.1% | 1,229,100 |
| 2018/08/09 | 2,812 | 2,838.5 | 2,812 | 2,820.5 | +8.5 | +0.3% | 907,400 |
| 2018/08/08 | 2,818.5 | 2,840 | 2,803.5 | 2,812 | -7 | -0.2% | 1,356,400 |
1651～
1700
件表示中 / 3750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 | 164,800円 | +0.6% | +43.3% | 4.85% | 11.56倍 | 0.99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 | 257,000円 | -3.5% | -11.3% | 2.33% | 23.61倍 | 1.58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 | 422,600円 | +0.1% | -3.4% | 3.79% | 28.72倍 | 1.42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 | 166,000円 | -2.0% | -7.3% | 2.29% | 16.45倍 | 1.95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 | 211,000円 | +8.4% | +0.2% | 1.99% | 15.33倍 | 1.83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
