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 |
|---|---|---|---|---|---|---|---|
| 2024/07/31 | 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 |
| 2024/06/10 | 2,245 | 2,263.5 | 2,229.5 | 2,247 | +10.5 | +0.5% | 1,364,800 |
| 2024/06/07 | 2,210 | 2,240.5 | 2,207 | 2,236.5 | +8.5 | +0.4% | 1,633,200 |
| 2024/06/06 | 2,235 | 2,241.5 | 2,217.5 | 2,228 | -12 | -0.5% | 1,838,100 |
| 2024/06/05 | 2,289 | 2,298.5 | 2,237 | 2,240 | -38.5 | -1.7% | 1,427,900 |
| 2024/06/04 | 2,245 | 2,287 | 2,236.5 | 2,278.5 | +33.5 | +1.5% | 1,692,500 |
| 2024/06/03 | 2,237 | 2,285 | 2,228 | 2,245 | -30 | -1.3% | 2,007,900 |
| 2024/05/31 | 2,228 | 2,275 | 2,215.5 | 2,275 | +75 | +3.4% | 9,815,700 |
| 2024/05/30 | 2,202.5 | 2,226 | 2,191.5 | 2,200 | -4 | -0.2% | 2,176,600 |
| 2024/05/29 | 2,209.5 | 2,221.5 | 2,195.5 | 2,204 | -4 | -0.2% | 1,414,100 |
| 2024/05/28 | 2,198 | 2,225.5 | 2,192 | 2,208 | +10 | +0.5% | 1,730,100 |
| 2024/05/27 | 2,157.5 | 2,206.5 | 2,153.5 | 2,198 | -48 | -2.1% | 2,459,900 |
| 2024/05/24 | 2,240.5 | 2,258 | 2,226 | 2,246 | -26 | -1.1% | 1,290,200 |
| 2024/05/23 | 2,250 | 2,281.5 | 2,243.5 | 2,272 | +21.5 | +1% | 1,369,000 |
| 2024/05/22 | 2,298 | 2,316.5 | 2,250.5 | 2,250.5 | -39.5 | -1.7% | 1,533,100 |
201～
250
件表示中 / 3709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 | 158,100円 | +0.6% | +43.3% | 5.06% | 11.08倍 | 0.95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 | 230,900円 | -3.5% | -11.3% | 2.60% | 21.20倍 | 1.42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 | 415,200円 | +0.1% | -3.4% | 3.85% | 28.23倍 | 1.40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 | 160,200円 | -2.0% | -7.3% | 2.37% | 16.08倍 | 1.91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 | 201,100円 | +8.4% | +0.2% | 2.09% | 14.61倍 | 1.75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
