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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/30 | 2,271.5 | 2,279.5 | 2,251.5 | 2,270.5 | -19 | -0.8% | 1,511,800 |
| 2024/07/29 | 2,280 | 2,302 | 2,276 | 2,289.5 | +27.5 | +1.2% | 1,276,400 |
| 2024/07/26 | 2,260 | 2,275 | 2,253 | 2,262 | +18.5 | +0.8% | 1,344,400 |
| 2024/07/25 | 2,229 | 2,256.5 | 2,222.5 | 2,243.5 | +14.5 | +0.7% | 1,194,800 |
| 2024/07/24 | 2,253.5 | 2,261.5 | 2,224 | 2,229 | -25 | -1.1% | 1,053,000 |
| 2024/07/23 | 2,245 | 2,262 | 2,237 | 2,254 | +5 | +0.2% | 939,600 |
| 2024/07/22 | 2,260 | 2,261.5 | 2,231 | 2,249 | -15 | -0.7% | 835,800 |
| 2024/07/19 | 2,254 | 2,266.5 | 2,238.5 | 2,264 | +8.5 | +0.4% | 1,342,500 |
| 2024/07/18 | 2,230 | 2,267.5 | 2,225.5 | 2,255.5 | +32 | +1.4% | 1,108,400 |
| 2024/07/17 | 2,202 | 2,238.5 | 2,201.5 | 2,223.5 | +5.5 | +0.2% | 1,557,100 |
| 2024/07/16 | 2,266 | 2,271 | 2,215 | 2,218 | -45 | -2% | 2,125,100 |
| 2024/07/12 | 2,233 | 2,292 | 2,231.5 | 2,263 | +31.5 | +1.4% | 2,736,800 |
| 2024/07/11 | 2,184.5 | 2,235.5 | 2,183.5 | 2,231.5 | +60.5 | +2.8% | 1,995,200 |
| 2024/07/10 | 2,188 | 2,188 | 2,156.5 | 2,171 | -17 | -0.8% | 2,135,700 |
| 2024/07/09 | 2,182 | 2,196 | 2,171 | 2,188 | -1 | ±0% | 1,090,200 |
| 2024/07/08 | 2,188.5 | 2,197 | 2,176 | 2,189 | +7.5 | +0.3% | 980,000 |
| 2024/07/05 | 2,209 | 2,212.5 | 2,179 | 2,181.5 | -38 | -1.7% | 1,221,400 |
| 2024/07/04 | 2,231 | 2,241 | 2,213.5 | 2,219.5 | +1.5 | +0.1% | 1,181,400 |
| 2024/07/03 | 2,222.5 | 2,227.5 | 2,202 | 2,218 | -14.5 | -0.6% | 1,557,000 |
| 2024/07/02 | 2,228.5 | 2,238.5 | 2,213 | 2,232.5 | +11.5 | +0.5% | 1,755,100 |
| 2024/07/01 | 2,211 | 2,224.5 | 2,203.5 | 2,221 | +24.5 | +1.1% | 1,481,700 |
| 2024/06/28 | 2,230 | 2,239 | 2,195 | 2,196.5 | -20.5 | -0.9% | 1,712,000 |
| 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 |
151～
200
件表示中 / 3673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 | 162,800円 | -3.5% | -50.2% | 4.91% | 13.19倍 | 0.98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 | 220,400円 | -3.5% | -11.3% | 2.72% | 20.24倍 | 1.36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 | 394,200円 | +1.7% | -2.9% | 4.06% | 25.86倍 | 1.36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 |
| ロート | 218,000円 | +18.2% | +4.2% | 1.65% | 15.30倍 | 1.95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 | 143,100円 | 0.0% | +50.6% | 2.52% | 15.03倍 | 1.69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
