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 |
|---|---|---|---|---|---|---|---|
| 2024/10/11 | 2,021.5 | 2,025 | 1,990 | 1,992.5 | -37.5 | -1.8% | 1,626,700 |
| 2024/10/10 | 2,036 | 2,044 | 2,025.5 | 2,030 | +6 | +0.3% | 1,512,200 |
| 2024/10/09 | 2,025.5 | 2,036 | 2,004.5 | 2,024 | +4 | +0.2% | 1,499,000 |
| 2024/10/08 | 2,009 | 2,031 | 2,001 | 2,020 | +1.5 | +0.1% | 1,860,700 |
| 2024/10/07 | 2,010 | 2,020 | 1,997.5 | 2,018.5 | +9 | +0.4% | 1,377,600 |
| 2024/10/04 | 1,968 | 2,010 | 1,968 | 2,009.5 | +35.5 | +1.8% | 1,624,300 |
| 2024/10/03 | 1,954 | 1,984.5 | 1,954 | 1,974 | +23.5 | +1.2% | 1,532,800 |
| 2024/10/02 | 1,956.5 | 1,977.5 | 1,950.5 | 1,950.5 | +18.5 | +1% | 2,837,900 |
| 2024/10/01 | 1,923 | 1,948.5 | 1,916.5 | 1,932 | +20.5 | +1.1% | 2,021,700 |
| 2024/09/30 | 1,918 | 1,927.5 | 1,894 | 1,911.5 | -31.5 | -1.6% | 2,243,700 |
| 2024/09/27 | 1,920 | 1,952 | 1,920 | 1,943 | -39.5 | -2% | 2,306,600 |
| 2024/09/26 | 1,957 | 1,982.5 | 1,954.5 | 1,982.5 | +21 | +1.1% | 2,518,400 |
| 2024/09/25 | 1,938.5 | 1,971 | 1,938.5 | 1,961.5 | +8.5 | +0.4% | 1,952,500 |
| 2024/09/24 | 1,950 | 1,967.5 | 1,942 | 1,953 | -14.5 | -0.7% | 2,323,300 |
| 2024/09/20 | 1,977 | 1,985 | 1,956 | 1,967.5 | -9.5 | -0.5% | 2,441,600 |
| 2024/09/19 | 1,951 | 1,982 | 1,950 | 1,977 | +47 | +2.4% | 1,631,000 |
| 2024/09/18 | 1,912.5 | 1,931 | 1,905 | 1,930 | +21.5 | +1.1% | 1,482,400 |
| 2024/09/17 | 1,913 | 1,931.5 | 1,893 | 1,908.5 | -0.5 | ±0% | 3,184,800 |
| 2024/09/13 | 1,899.5 | 1,910 | 1,896 | 1,909 | -21 | -1.1% | 2,150,100 |
| 2024/09/12 | 1,937.5 | 1,948 | 1,911.5 | 1,930 | +3 | +0.2% | 1,886,200 |
| 2024/09/11 | 1,944.5 | 1,958 | 1,912.5 | 1,927 | -14.5 | -0.7% | 2,208,200 |
| 2024/09/10 | 1,984 | 1,999.5 | 1,939 | 1,941.5 | -43.5 | -2.2% | 2,524,600 |
| 2024/09/09 | 2,013.5 | 2,020.5 | 1,970 | 1,985 | -31.5 | -1.6% | 1,840,700 |
| 2024/09/06 | 2,031 | 2,047 | 2,008.5 | 2,016.5 | -38.5 | -1.9% | 2,486,300 |
| 2024/09/05 | 2,075 | 2,078.5 | 2,048 | 2,055 | -26.5 | -1.3% | 1,916,600 |
| 2024/09/04 | 2,073.5 | 2,111.5 | 2,066 | 2,081.5 | -12.5 | -0.6% | 2,141,100 |
| 2024/09/03 | 2,076.5 | 2,095 | 2,061 | 2,094 | +15.5 | +0.7% | 1,919,800 |
| 2024/09/02 | 2,137.5 | 2,137.5 | 2,074 | 2,078.5 | -77.5 | -3.6% | 2,165,900 |
| 2024/08/30 | 2,154.5 | 2,165.5 | 2,141.5 | 2,156 | -6.5 | -0.3% | 2,813,600 |
| 2024/08/29 | 2,175 | 2,184 | 2,155.5 | 2,162.5 | -19 | -0.9% | 1,418,700 |
| 2024/08/28 | 2,162 | 2,188.5 | 2,147.5 | 2,181.5 | +19 | +0.9% | 1,079,700 |
| 2024/08/27 | 2,164.5 | 2,179 | 2,148 | 2,162.5 | -0.5 | ±0% | 1,383,900 |
| 2024/08/26 | 2,191.5 | 2,193 | 2,154.5 | 2,163 | -56.5 | -2.5% | 1,859,600 |
| 2024/08/23 | 2,200 | 2,219.5 | 2,195 | 2,219.5 | +25 | +1.1% | 1,244,800 |
| 2024/08/22 | 2,147 | 2,205 | 2,143 | 2,194.5 | +47.5 | +2.2% | 2,005,100 |
| 2024/08/21 | 2,141 | 2,165.5 | 2,134 | 2,147 | -3 | -0.1% | 1,364,600 |
| 2024/08/20 | 2,158 | 2,174 | 2,138.5 | 2,150 | +5.5 | +0.3% | 1,313,800 |
| 2024/08/19 | 2,147.5 | 2,151.5 | 2,125.5 | 2,144.5 | -7.5 | -0.3% | 945,800 |
| 2024/08/16 | 2,173.5 | 2,174.5 | 2,135 | 2,152 | -2.5 | -0.1% | 1,348,100 |
| 2024/08/15 | 2,120.5 | 2,156.5 | 2,116 | 2,154.5 | +34.5 | +1.6% | 1,225,900 |
| 2024/08/14 | 2,098.5 | 2,126 | 2,085.5 | 2,120 | +19.5 | +0.9% | 1,398,900 |
| 2024/08/13 | 2,100 | 2,114.5 | 2,073.5 | 2,100.5 | -23.5 | -1.1% | 2,006,800 |
| 2024/08/09 | 2,180.5 | 2,182 | 2,110.5 | 2,124 | -35 | -1.6% | 1,857,300 |
| 2024/08/08 | 2,112 | 2,174.5 | 2,112 | 2,159 | +46.5 | +2.2% | 2,013,000 |
| 2024/08/07 | 2,081 | 2,161.5 | 2,063 | 2,112.5 | +8.5 | +0.4% | 2,561,900 |
| 2024/08/06 | 2,186.5 | 2,197 | 2,055 | 2,104 | +10 | +0.5% | 2,851,600 |
| 2024/08/05 | 2,082 | 2,178 | 2,071 | 2,094 | -55.5 | -2.6% | 3,547,200 |
| 2024/08/02 | 2,158.5 | 2,164.5 | 2,127.5 | 2,149.5 | -5 | -0.2% | 2,408,400 |
| 2024/08/01 | 2,205 | 2,217.5 | 2,147.5 | 2,154.5 | -83 | -3.7% | 2,621,100 |
| 2024/07/31 | 2,270 | 2,274.5 | 2,221.5 | 2,237.5 | -33 | -1.5% | 3,024,900 |
151～
200
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
