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 |
|---|---|---|---|---|---|---|---|
| 2024/02/20 | 2,430 | 2,465 | 2,404.5 | 2,457.5 | +39.5 | +1.6% | 2,153,300 |
| 2024/02/19 | 2,429 | 2,449 | 2,413.5 | 2,418 | -25.5 | -1% | 1,830,400 |
| 2024/02/16 | 2,412 | 2,447.5 | 2,397.5 | 2,443.5 | +61 | +2.6% | 1,841,500 |
| 2024/02/15 | 2,463.5 | 2,469 | 2,377.5 | 2,382.5 | -103.5 | -4.2% | 3,788,400 |
| 2024/02/14 | 2,507.5 | 2,509 | 2,465.5 | 2,486 | -34 | -1.3% | 2,507,400 |
| 2024/02/13 | 2,500 | 2,524 | 2,494 | 2,520 | +7 | +0.3% | 2,603,300 |
| 2024/02/09 | 2,504 | 2,525 | 2,485.5 | 2,513 | -17.5 | -0.7% | 2,326,200 |
| 2024/02/08 | 2,530 | 2,557 | 2,522 | 2,530.5 | +13 | +0.5% | 2,180,500 |
| 2024/02/07 | 2,562 | 2,586 | 2,517.5 | 2,517.5 | -13.5 | -0.5% | 2,476,700 |
| 2024/02/06 | 2,564.5 | 2,571.5 | 2,531 | 2,531 | -32 | -1.2% | 2,061,400 |
| 2024/02/05 | 2,535 | 2,577 | 2,531.5 | 2,563 | +28 | +1.1% | 2,051,700 |
| 2024/02/02 | 2,515 | 2,562.5 | 2,503 | 2,535 | +9.5 | +0.4% | 2,190,500 |
| 2024/02/01 | 2,595 | 2,607 | 2,525 | 2,525.5 | -146.5 | -5.5% | 4,954,600 |
| 2024/01/31 | 2,626 | 2,672 | 2,623.5 | 2,672 | +45.5 | +1.7% | 2,277,000 |
| 2024/01/30 | 2,647 | 2,658 | 2,615.5 | 2,626.5 | +6.5 | +0.2% | 1,543,600 |
| 2024/01/29 | 2,667.5 | 2,668 | 2,612 | 2,620 | -37 | -1.4% | 1,799,700 |
| 2024/01/26 | 2,648 | 2,660.5 | 2,612.5 | 2,657 | +37 | +1.4% | 2,140,000 |
| 2024/01/25 | 2,635 | 2,657.5 | 2,613 | 2,620 | -15 | -0.6% | 1,299,400 |
| 2024/01/24 | 2,649.5 | 2,675 | 2,620 | 2,635 | -33 | -1.2% | 1,838,500 |
| 2024/01/23 | 2,635 | 2,668 | 2,624.5 | 2,668 | +73.5 | +2.8% | 2,025,200 |
| 2024/01/22 | 2,564.5 | 2,594.5 | 2,550 | 2,594.5 | +46.5 | +1.8% | 1,496,700 |
| 2024/01/19 | 2,573 | 2,578.5 | 2,527 | 2,548 | -19.5 | -0.8% | 1,968,300 |
| 2024/01/18 | 2,661.5 | 2,663.5 | 2,553.5 | 2,567.5 | -113.5 | -4.2% | 3,064,800 |
| 2024/01/17 | 2,706.5 | 2,777 | 2,670 | 2,681 | +24.5 | +0.9% | 2,710,400 |
| 2024/01/16 | 2,668 | 2,680 | 2,653.5 | 2,656.5 | -25.5 | -1% | 1,035,000 |
| 2024/01/15 | 2,673 | 2,682.5 | 2,662.5 | 2,682 | +19 | +0.7% | 533,800 |
| 2024/01/12 | 2,688 | 2,695 | 2,652 | 2,663 | ±0 | ±0% | 1,035,200 |
| 2024/01/11 | 2,674 | 2,685 | 2,645 | 2,663 | +14 | +0.5% | 1,489,300 |
| 2024/01/10 | 2,625 | 2,664.5 | 2,619.5 | 2,649 | +30.5 | +1.2% | 1,329,300 |
| 2024/01/09 | 2,646 | 2,646.5 | 2,612 | 2,618.5 | -21 | -0.8% | 1,214,900 |
| 2024/01/05 | 2,638 | 2,639.5 | 2,616.5 | 2,639.5 | +11.5 | +0.4% | 1,020,800 |
| 2024/01/04 | 2,560 | 2,628 | 2,517 | 2,628 | +112 | +4.5% | 1,975,800 |
| 2023/12/29 | 2,510 | 2,525.5 | 2,499 | 2,516 | -0.5 | ±0% | 1,063,500 |
| 2023/12/28 | 2,518 | 2,526.5 | 2,499 | 2,516.5 | +3 | +0.1% | 640,700 |
| 2023/12/27 | 2,489 | 2,513.5 | 2,489 | 2,513.5 | +27 | +1.1% | 990,600 |
| 2023/12/26 | 2,483 | 2,509 | 2,479 | 2,486.5 | +7 | +0.3% | 921,100 |
| 2023/12/25 | 2,480.5 | 2,488 | 2,473 | 2,479.5 | +7 | +0.3% | 572,800 |
| 2023/12/22 | 2,456.5 | 2,473 | 2,454.5 | 2,472.5 | +21.5 | +0.9% | 1,141,200 |
| 2023/12/21 | 2,455 | 2,459.5 | 2,439 | 2,451 | -52.5 | -2.1% | 1,752,600 |
| 2023/12/20 | 2,510 | 2,518 | 2,496 | 2,503.5 | +3.5 | +0.1% | 1,222,300 |
| 2023/12/19 | 2,504 | 2,505 | 2,481 | 2,500 | +6 | +0.2% | 1,104,600 |
| 2023/12/18 | 2,512 | 2,518 | 2,462 | 2,494 | -48 | -1.9% | 1,620,600 |
| 2023/12/15 | 2,559.5 | 2,564.5 | 2,525 | 2,542 | +2 | +0.1% | 2,040,500 |
| 2023/12/14 | 2,561 | 2,572 | 2,525.5 | 2,540 | -6.5 | -0.3% | 1,226,000 |
| 2023/12/13 | 2,590 | 2,599.5 | 2,543.5 | 2,546.5 | -58.5 | -2.2% | 1,611,900 |
| 2023/12/12 | 2,612 | 2,634.5 | 2,605 | 2,605 | -1 | ±0% | 1,356,500 |
| 2023/12/11 | 2,581 | 2,611 | 2,573 | 2,606 | +55.5 | +2.2% | 1,373,400 |
| 2023/12/08 | 2,546 | 2,577 | 2,463.5 | 2,550.5 | -45.5 | -1.8% | 3,348,400 |
| 2023/12/07 | 2,704 | 2,704 | 2,588.5 | 2,596 | -98.5 | -3.7% | 2,058,800 |
| 2023/12/06 | 2,702.5 | 2,708 | 2,683 | 2,694.5 | +0.5 | ±0% | 1,445,900 |
351～
400
件表示中 / 3749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 | 163,000円 | +0.6% | +43.3% | 4.91% | 11.44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 | 256,600円 | -3.5% | -11.3% | 2.34% | 23.57倍 | 1.58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 | 418,000円 | +0.1% | -3.4% | 3.83% | 28.42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 | 168,400円 | -2.0% | -7.3% | 2.26% | 16.70倍 | 1.98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 | 210,600円 | +8.4% | +0.2% | 1.99% | 15.31倍 | 1.83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
