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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 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 |
2023/07/13 | 2,540 | 2,557.5 | 2,525 | 2,552.5 | +10 | +0.4% | 1,388,900 |
2023/07/12 | 2,529 | 2,554 | 2,522 | 2,542.5 | +39 | +1.6% | 1,666,500 |
2023/07/11 | 2,517.5 | 2,529 | 2,495 | 2,503.5 | -13.5 | -0.5% | 1,889,000 |
2023/07/10 | 2,518 | 2,526 | 2,504 | 2,517 | -10 | -0.4% | 1,697,000 |
2023/07/07 | 2,545 | 2,548.5 | 2,526.5 | 2,527 | -27 | -1.1% | 1,660,100 |
2023/07/06 | 2,567.5 | 2,576.5 | 2,539 | 2,554 | -51.5 | -2% | 2,973,900 |
2023/07/05 | 2,580 | 2,608 | 2,574 | 2,605.5 | +24.5 | +0.9% | 1,369,500 |
2023/07/04 | 2,588 | 2,592.5 | 2,568.5 | 2,581 | -22.5 | -0.9% | 1,430,700 |
2023/07/03 | 2,644 | 2,646 | 2,601.5 | 2,603.5 | -2.5 | -0.1% | 1,288,200 |
2023/06/30 | 2,625 | 2,625.5 | 2,576 | 2,606 | -28 | -1.1% | 2,180,600 |
2023/06/29 | 2,656.5 | 2,663.5 | 2,623.5 | 2,634 | -24.5 | -0.9% | 1,498,000 |
2023/06/28 | 2,590 | 2,660 | 2,587.5 | 2,658.5 | +22.5 | +0.9% | 2,685,400 |
2023/06/27 | 2,682.5 | 2,692 | 2,619 | 2,636 | -64 | -2.4% | 2,071,000 |
2023/06/26 | 2,715.5 | 2,723.5 | 2,676.5 | 2,700 | -28 | -1% | 1,615,000 |
2023/06/23 | 2,775 | 2,779.5 | 2,715.5 | 2,728 | -47.5 | -1.7% | 1,367,500 |
2023/06/22 | 2,741 | 2,789 | 2,733 | 2,775.5 | +8.5 | +0.3% | 2,005,300 |
2023/06/21 | 2,760 | 2,779 | 2,748 | 2,767 | +6 | +0.2% | 1,141,400 |
2023/06/20 | 2,732 | 2,761.5 | 2,721 | 2,761 | +9.5 | +0.3% | 1,359,800 |
2023/06/19 | 2,756.5 | 2,768 | 2,728.5 | 2,751.5 | -8.5 | -0.3% | 1,151,200 |
2023/06/16 | 2,681 | 2,760 | 2,676 | 2,760 | +85 | +3.2% | 3,547,700 |
2023/06/15 | 2,685 | 2,711 | 2,662 | 2,675 | -2.5 | -0.1% | 1,996,500 |
2023/06/14 | 2,688.5 | 2,690 | 2,661.5 | 2,677.5 | -16.5 | -0.6% | 1,977,700 |
2023/06/13 | 2,720.5 | 2,724.5 | 2,681 | 2,694 | -24 | -0.9% | 2,036,600 |
2023/06/12 | 2,701 | 2,720 | 2,693.5 | 2,718 | +48 | +1.8% | 1,183,600 |
2023/06/09 | 2,707 | 2,707.5 | 2,663.5 | 2,670 | +8.5 | +0.3% | 2,169,400 |
2023/06/08 | 2,705.5 | 2,705.5 | 2,654.5 | 2,661.5 | -51 | -1.9% | 2,148,000 |
2023/06/07 | 2,737.5 | 2,769 | 2,707 | 2,712.5 | -72.5 | -2.6% | 2,511,000 |
2023/06/06 | 2,732.5 | 2,786 | 2,725.5 | 2,785 | +28 | +1% | 1,824,100 |
2023/06/05 | 2,719 | 2,757 | 2,697 | 2,757 | +79 | +2.9% | 2,525,200 |
2023/06/02 | 2,610.5 | 2,678 | 2,607 | 2,678 | +57.5 | +2.2% | 1,725,800 |
2023/06/01 | 2,600 | 2,634.5 | 2,584 | 2,620.5 | +12 | +0.5% | 2,286,600 |
2023/05/31 | 2,511 | 2,608.5 | 2,510.5 | 2,608.5 | +59 | +2.3% | 9,667,400 |
2023/05/30 | 2,590 | 2,598 | 2,549 | 2,549.5 | -50.5 | -1.9% | 1,867,700 |
2023/05/29 | 2,595 | 2,611.5 | 2,581.5 | 2,600 | +18.5 | +0.7% | 1,542,000 |
2023/05/26 | 2,629.5 | 2,629.5 | 2,581 | 2,581.5 | -53.5 | -2% | 1,646,600 |
2023/05/25 | 2,644.5 | 2,659.5 | 2,621.5 | 2,635 | -9 | -0.3% | 1,390,100 |
2023/05/24 | 2,654 | 2,662 | 2,636 | 2,644 | +1.5 | +0.1% | 1,234,200 |
2023/05/23 | 2,646 | 2,667 | 2,618.5 | 2,642.5 | -0.5 | ±0% | 1,795,200 |
2023/05/22 | 2,614 | 2,646 | 2,607.5 | 2,643 | +43.5 | +1.7% | 1,675,500 |
2023/05/19 | 2,590 | 2,611.5 | 2,585 | 2,599.5 | +5.5 | +0.2% | 1,716,600 |
2023/05/18 | 2,590 | 2,604 | 2,581 | 2,594 | +3 | +0.1% | 1,369,300 |
2023/05/17 | 2,610 | 2,615 | 2,583 | 2,591 | -21.5 | -0.8% | 1,686,100 |
2023/05/16 | 2,584 | 2,615 | 2,582 | 2,612.5 | +38.5 | +1.5% | 1,811,600 |
2023/05/15 | 2,540 | 2,577 | 2,519 | 2,574 | +66.5 | +2.7% | 1,907,000 |
201~
250
件表示中 / 3458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 | 230,600円 | -10.5% | -24.9% | 3.47% | 11.90倍 | 1.37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 | 665,500円 | +1.7% | -2.9% | 2.40% | 44.42倍 | 2.18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 | 261,800円 | +7.0% | -12.6% | 2.22% | 22.15倍 | 1.67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 | 288,100円 | +10.8% | +3.7% | 1.04% | 20.54倍 | 2.67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 | 156,900円 | -1.6% | +50.6% | 2.17% | 17.01倍 | 1.86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