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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,833.5 | 2,850.5 | 2,816.5 | 2,816.5 | -30 | -1.1% | 1,642,900 |
2023/09/25 | 2,871.5 | 2,877 | 2,833 | 2,846.5 | -23.5 | -0.8% | 1,523,900 |
2023/09/22 | 2,864 | 2,891.5 | 2,852 | 2,870 | -1 | ±0% | 1,631,800 |
2023/09/21 | 2,902 | 2,914 | 2,871 | 2,871 | -27.5 | -0.9% | 1,768,100 |
2023/09/20 | 2,922 | 2,936.5 | 2,891.5 | 2,898.5 | -28 | -1% | 1,908,100 |
2023/09/19 | 2,935 | 2,966.5 | 2,901 | 2,926.5 | -11 | -0.4% | 1,885,900 |
2023/09/15 | 2,921.5 | 2,947 | 2,910 | 2,937.5 | +44 | +1.5% | 2,291,100 |
2023/09/14 | 2,886 | 2,899.5 | 2,867 | 2,893.5 | +19.5 | +0.7% | 1,376,800 |
2023/09/13 | 2,900 | 2,904 | 2,859 | 2,874 | -12.5 | -0.4% | 2,118,500 |
2023/09/12 | 2,864.5 | 2,896 | 2,838 | 2,886.5 | +35.5 | +1.2% | 1,450,100 |
2023/09/11 | 2,813 | 2,857.5 | 2,807 | 2,851 | +51 | +1.8% | 1,988,700 |
2023/09/08 | 2,768.5 | 2,818 | 2,766.5 | 2,800 | +15.5 | +0.6% | 2,143,200 |
2023/09/07 | 2,791.5 | 2,798.5 | 2,776 | 2,784.5 | -10.5 | -0.4% | 1,875,600 |
2023/09/06 | 2,781.5 | 2,811.5 | 2,778.5 | 2,795 | +25.5 | +0.9% | 1,899,200 |
2023/09/05 | 2,778 | 2,781.5 | 2,752.5 | 2,769.5 | -14 | -0.5% | 1,827,300 |
2023/09/04 | 2,780 | 2,786.5 | 2,758 | 2,783.5 | +15 | +0.5% | 1,174,300 |
2023/09/01 | 2,750 | 2,785 | 2,748 | 2,768.5 | +7 | +0.3% | 1,055,700 |
2023/08/31 | 2,762.5 | 2,776.5 | 2,760 | 2,761.5 | -10 | -0.4% | 2,028,500 |
2023/08/30 | 2,765.5 | 2,798 | 2,763 | 2,771.5 | +6 | +0.2% | 1,053,300 |
2023/08/29 | 2,786 | 2,790 | 2,765.5 | 2,765.5 | -25 | -0.9% | 919,000 |
2023/08/28 | 2,790 | 2,808.5 | 2,781.5 | 2,790.5 | +33 | +1.2% | 823,900 |
2023/08/25 | 2,749.5 | 2,764.5 | 2,740.5 | 2,757.5 | -8.5 | -0.3% | 1,423,500 |
2023/08/24 | 2,756 | 2,779.5 | 2,755.5 | 2,766 | -6 | -0.2% | 1,029,300 |
2023/08/23 | 2,786 | 2,788 | 2,753.5 | 2,772 | -14 | -0.5% | 1,155,500 |
2023/08/22 | 2,777 | 2,799.5 | 2,772 | 2,786 | +6.5 | +0.2% | 1,104,900 |
2023/08/21 | 2,771.5 | 2,806.5 | 2,766 | 2,779.5 | +7.5 | +0.3% | 1,250,600 |
2023/08/18 | 2,768.5 | 2,802.5 | 2,751 | 2,772 | -17 | -0.6% | 1,813,900 |
2023/08/17 | 2,817.5 | 2,834.5 | 2,784 | 2,789 | -7 | -0.3% | 2,102,400 |
2023/08/16 | 2,800 | 2,812.5 | 2,778.5 | 2,796 | -10.5 | -0.4% | 1,572,300 |
2023/08/15 | 2,775 | 2,815 | 2,765 | 2,806.5 | +31 | +1.1% | 1,507,400 |
2023/08/14 | 2,790 | 2,809.5 | 2,774 | 2,775.5 | -19.5 | -0.7% | 1,505,900 |
2023/08/10 | 2,753 | 2,800 | 2,720.5 | 2,795 | +22 | +0.8% | 2,630,200 |
2023/08/09 | 2,760.5 | 2,783.5 | 2,744 | 2,773 | +12.5 | +0.5% | 1,990,100 |
2023/08/08 | 2,748 | 2,773.5 | 2,737 | 2,760.5 | +36.5 | +1.3% | 2,366,000 |
2023/08/07 | 2,670.5 | 2,725 | 2,667 | 2,724 | +44.5 | +1.7% | 2,401,500 |
2023/08/04 | 2,644 | 2,691 | 2,636 | 2,679.5 | +27.5 | +1% | 2,338,500 |
2023/08/03 | 2,659 | 2,668.5 | 2,635.5 | 2,652 | -26 | -1% | 2,841,900 |
2023/08/02 | 2,692 | 2,712.5 | 2,677.5 | 2,678 | -27 | -1% | 3,482,200 |
2023/08/01 | 2,614 | 2,707.5 | 2,614 | 2,705 | +103.5 | +4% | 3,928,800 |
2023/07/31 | 2,647 | 2,647 | 2,588 | 2,601.5 | -5 | -0.2% | 2,816,100 |
2023/07/28 | 2,636 | 2,638.5 | 2,596 | 2,606.5 | -57.5 | -2.2% | 2,602,100 |
2023/07/27 | 2,663 | 2,669.5 | 2,643.5 | 2,664 | -20.5 | -0.8% | 1,792,600 |
2023/07/26 | 2,654.5 | 2,687.5 | 2,652 | 2,684.5 | +44 | +1.7% | 1,676,800 |
2023/07/25 | 2,685 | 2,723 | 2,636 | 2,640.5 | +55 | +2.1% | 4,220,900 |
2023/07/24 | 2,583 | 2,591.5 | 2,568.5 | 2,585.5 | +28 | +1.1% | 980,300 |
2023/07/21 | 2,555.5 | 2,569.5 | 2,544 | 2,557.5 | +26 | +1% | 1,151,800 |
2023/07/20 | 2,535 | 2,547.5 | 2,526 | 2,531.5 | -15.5 | -0.6% | 1,130,700 |
2023/07/19 | 2,531.5 | 2,550.5 | 2,524.5 | 2,547 | +27 | +1.1% | 1,047,100 |
2023/07/18 | 2,528 | 2,549.5 | 2,512 | 2,520 | -16.5 | -0.7% | 1,024,200 |
2023/07/14 | 2,550 | 2,562.5 | 2,521 | 2,536.5 | -16 | -0.6% | 1,589,400 |
151~
200
件表示中 / 3452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 | 229,300円 | -10.5% | -24.9% | 3.49% | 11.84倍 | 1.36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 | 679,300円 | -0.5% | +27.7% | 2.36% | 46.98倍 | 2.26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 | 266,900円 | +7.0% | -12.6% | 2.17% | 22.58倍 | 1.70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 | 321,000円 | +14.0% | +16.7% | 0.84% | 24.41倍 | 3.15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 | 163,200円 | -1.6% | +50.6% | 2.08% | 17.69倍 | 1.94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