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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 2,525 | 2,546 | 2,507.5 | 2,507.5 | -53.5 | -2.1% | 3,591,300 |
2023/05/11 | 2,530 | 2,583 | 2,530 | 2,561 | -43.5 | -1.7% | 3,983,400 |
2023/05/10 | 2,756.5 | 2,779 | 2,601 | 2,604.5 | -167 | -6% | 4,432,800 |
2023/05/09 | 2,729 | 2,775.5 | 2,725 | 2,771.5 | +40 | +1.5% | 2,108,900 |
2023/05/08 | 2,740 | 2,763.5 | 2,719 | 2,731.5 | -28.5 | -1% | 1,896,900 |
2023/05/02 | 2,755.5 | 2,772 | 2,733.5 | 2,760 | +7 | +0.3% | 1,304,900 |
2023/05/01 | 2,737 | 2,762.5 | 2,737 | 2,753 | +9 | +0.3% | 1,025,700 |
2023/04/28 | 2,744 | 2,762 | 2,730.5 | 2,744 | +14 | +0.5% | 1,174,400 |
2023/04/27 | 2,696.5 | 2,731.5 | 2,690 | 2,730 | +6.5 | +0.2% | 1,303,000 |
2023/04/26 | 2,737 | 2,768 | 2,704.5 | 2,723.5 | -3.5 | -0.1% | 1,173,900 |
2023/04/25 | 2,716 | 2,742 | 2,712.5 | 2,727 | +26 | +1% | 1,082,000 |
2023/04/24 | 2,710.5 | 2,716.5 | 2,695.5 | 2,701 | +19.5 | +0.7% | 888,000 |
2023/04/21 | 2,700 | 2,701 | 2,678 | 2,681.5 | -0.5 | ±0% | 1,417,300 |
2023/04/20 | 2,685 | 2,689 | 2,656 | 2,682 | -21.5 | -0.8% | 1,845,900 |
2023/04/19 | 2,727 | 2,727 | 2,685.5 | 2,703.5 | -43.5 | -1.6% | 2,205,000 |
2023/04/18 | 2,734.5 | 2,757.5 | 2,729 | 2,747 | -3 | -0.1% | 1,592,900 |
2023/04/17 | 2,757 | 2,769 | 2,743 | 2,750 | -14.5 | -0.5% | 1,018,500 |
2023/04/14 | 2,797.5 | 2,799.5 | 2,754 | 2,764.5 | +17 | +0.6% | 1,328,100 |
2023/04/13 | 2,747 | 2,770 | 2,742 | 2,747.5 | +0.5 | ±0% | 907,000 |
2023/04/12 | 2,742 | 2,761.5 | 2,727.5 | 2,747 | +32.5 | +1.2% | 1,122,700 |
2023/04/11 | 2,705 | 2,742 | 2,705 | 2,714.5 | +6.5 | +0.2% | 1,112,600 |
2023/04/10 | 2,710 | 2,729.5 | 2,705 | 2,708 | -1 | ±0% | 974,400 |
2023/04/07 | 2,719 | 2,729 | 2,705.5 | 2,709 | -17 | -0.6% | 1,207,000 |
2023/04/06 | 2,719.5 | 2,729 | 2,696 | 2,726 | -5.5 | -0.2% | 2,239,300 |
2023/04/05 | 2,803 | 2,803 | 2,726.5 | 2,731.5 | -74.5 | -2.7% | 1,475,200 |
2023/04/04 | 2,798 | 2,820.5 | 2,770 | 2,806 | +40.5 | +1.5% | 1,416,300 |
2023/04/03 | 2,764 | 2,786 | 2,754.5 | 2,765.5 | +1.5 | +0.1% | 1,319,200 |
2023/03/31 | 2,727 | 2,779 | 2,718.5 | 2,764 | +8 | +0.3% | 1,675,100 |
2023/03/30 | 2,782 | 2,788.5 | 2,741 | 2,756 | -48 | -1.7% | 1,072,500 |
2023/03/29 | 2,743 | 2,806 | 2,734 | 2,804 | +46 | +1.7% | 1,198,700 |
2023/03/28 | 2,782 | 2,791.5 | 2,751 | 2,758 | +9 | +0.3% | 837,500 |
2023/03/27 | 2,753 | 2,759 | 2,732 | 2,749 | +20 | +0.7% | 882,800 |
2023/03/24 | 2,710 | 2,739 | 2,687.5 | 2,729 | +17 | +0.6% | 1,108,300 |
2023/03/23 | 2,761 | 2,771.5 | 2,697.5 | 2,712 | -84 | -3% | 1,676,800 |
2023/03/22 | 2,796 | 2,824 | 2,775 | 2,796 | +33.5 | +1.2% | 1,342,400 |
2023/03/20 | 2,789 | 2,791 | 2,762 | 2,762.5 | -57.5 | -2% | 1,257,500 |
2023/03/17 | 2,778 | 2,843.5 | 2,778 | 2,820 | +2 | +0.1% | 1,989,100 |
2023/03/16 | 2,783 | 2,819.5 | 2,767.5 | 2,818 | -5.5 | -0.2% | 1,323,400 |
2023/03/15 | 2,825.5 | 2,839 | 2,805 | 2,823.5 | +1.5 | +0.1% | 1,210,200 |
2023/03/14 | 2,804.5 | 2,831.5 | 2,768 | 2,822 | -25.5 | -0.9% | 1,539,300 |
2023/03/13 | 2,844.5 | 2,859.5 | 2,824 | 2,847.5 | -3.5 | -0.1% | 930,500 |
2023/03/10 | 2,845 | 2,869.5 | 2,840.5 | 2,851 | -24.5 | -0.9% | 1,341,000 |
2023/03/09 | 2,862.5 | 2,878 | 2,851 | 2,875.5 | +39 | +1.4% | 1,142,900 |
2023/03/08 | 2,842 | 2,853 | 2,832 | 2,836.5 | +2.5 | +0.1% | 1,358,800 |
2023/03/07 | 2,779 | 2,839 | 2,769 | 2,834 | +26 | +0.9% | 1,489,900 |
2023/03/06 | 2,825 | 2,828 | 2,802 | 2,808 | -6.5 | -0.2% | 898,600 |
2023/03/03 | 2,789.5 | 2,817.5 | 2,780 | 2,814.5 | +28.5 | +1% | 1,469,500 |
2023/03/02 | 2,798.5 | 2,813.5 | 2,774.5 | 2,786 | +3.5 | +0.1% | 1,077,900 |
2023/03/01 | 2,820 | 2,821 | 2,771 | 2,782.5 | +2.5 | +0.1% | 1,222,200 |
2023/02/28 | 2,795 | 2,811.5 | 2,772.5 | 2,780 | -32.5 | -1.2% | 1,651,400 |
251~
300
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