協和キリンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 851 | 852 | 845 | 847 | +1 | +0.1% | 1,245,000 |
| 2010/06/17 | 850 | 851 | 845 | 846 | -6 | -0.7% | 1,385,000 |
| 2010/06/16 | 858 | 858 | 851 | 852 | -1 | -0.1% | 1,348,000 |
| 2010/06/15 | 850 | 854 | 844 | 853 | +4 | +0.5% | 999,000 |
| 2010/06/14 | 855 | 858 | 846 | 849 | -3 | -0.4% | 1,318,000 |
| 2010/06/11 | 861 | 861 | 850 | 852 | +3 | +0.4% | 4,514,000 |
| 2010/06/10 | 844 | 861 | 840 | 849 | -7 | -0.8% | 1,151,000 |
| 2010/06/09 | 856 | 862 | 852 | 856 | -11 | -1.3% | 1,160,000 |
| 2010/06/08 | 859 | 871 | 855 | 867 | -4 | -0.5% | 818,000 |
| 2010/06/07 | 872 | 875 | 867 | 871 | -19 | -2.1% | 1,093,000 |
| 2010/06/04 | 890 | 896 | 887 | 890 | +3 | +0.3% | 681,000 |
| 2010/06/03 | 889 | 891 | 878 | 887 | +8 | +0.9% | 1,281,000 |
| 2010/06/02 | 878 | 888 | 878 | 879 | -9 | -1% | 895,000 |
| 2010/06/01 | 890 | 890 | 875 | 888 | -1 | -0.1% | 826,000 |
| 2010/05/31 | 877 | 893 | 876 | 889 | +12 | +1.4% | 1,036,000 |
| 2010/05/28 | 881 | 884 | 872 | 877 | +5 | +0.6% | 1,674,000 |
| 2010/05/27 | 878 | 879 | 867 | 872 | -12 | -1.4% | 1,192,000 |
| 2010/05/26 | 889 | 901 | 879 | 884 | ±0 | ±0% | 1,243,000 |
| 2010/05/25 | 897 | 898 | 879 | 884 | -18 | -2% | 1,462,000 |
| 2010/05/24 | 903 | 918 | 898 | 902 | +1 | +0.1% | 1,041,000 |
| 2010/05/21 | 908 | 910 | 888 | 901 | -35 | -3.7% | 1,756,000 |
| 2010/05/20 | 924 | 941 | 919 | 936 | +13 | +1.4% | 1,133,000 |
| 2010/05/19 | 919 | 924 | 914 | 923 | -9 | -1% | 932,000 |
| 2010/05/18 | 937 | 942 | 929 | 932 | +5 | +0.5% | 810,000 |
| 2010/05/17 | 930 | 932 | 921 | 927 | -18 | -1.9% | 832,000 |
| 2010/05/14 | 931 | 953 | 925 | 945 | +1 | +0.1% | 1,428,000 |
| 2010/05/13 | 952 | 954 | 938 | 944 | -4 | -0.4% | 869,000 |
| 2010/05/12 | 953 | 955 | 942 | 948 | -4 | -0.4% | 827,000 |
| 2010/05/11 | 956 | 963 | 951 | 952 | -2 | -0.2% | 831,000 |
| 2010/05/10 | 942 | 956 | 932 | 954 | +21 | +2.3% | 940,000 |
| 2010/05/07 | 931 | 938 | 918 | 933 | -30 | -3.1% | 1,281,000 |
| 2010/05/06 | 956 | 963 | 954 | 963 | -31 | -3.1% | 1,597,000 |
| 2010/04/30 | 994 | 1,000 | 987 | 994 | +4 | +0.4% | 981,000 |
| 2010/04/28 | 1,000 | 1,009 | 986 | 990 | -32 | -3.1% | 1,364,000 |
| 2010/04/27 | 1,023 | 1,024 | 1,017 | 1,022 | -10 | -1% | 501,000 |
| 2010/04/26 | 1,028 | 1,040 | 1,024 | 1,032 | +21 | +2.1% | 757,000 |
| 2010/04/23 | 1,017 | 1,022 | 1,006 | 1,011 | +6 | +0.6% | 1,025,000 |
| 2010/04/22 | 1,013 | 1,016 | 999 | 1,005 | -23 | -2.2% | 778,000 |
| 2010/04/21 | 1,022 | 1,031 | 1,019 | 1,028 | +20 | +2% | 840,000 |
| 2010/04/20 | 1,007 | 1,014 | 998 | 1,008 | +9 | +0.9% | 854,000 |
| 2010/04/19 | 995 | 1,007 | 994 | 999 | -13 | -1.3% | 693,000 |
| 2010/04/16 | 1,027 | 1,028 | 1,008 | 1,012 | -17 | -1.7% | 596,000 |
| 2010/04/15 | 1,035 | 1,037 | 1,027 | 1,029 | +6 | +0.6% | 745,000 |
| 2010/04/14 | 1,025 | 1,035 | 1,015 | 1,023 | +9 | +0.9% | 1,382,000 |
| 2010/04/13 | 1,021 | 1,025 | 1,010 | 1,014 | -7 | -0.7% | 933,000 |
| 2010/04/12 | 1,030 | 1,032 | 1,020 | 1,021 | +12 | +1.2% | 1,167,000 |
| 2010/04/09 | 994 | 1,010 | 994 | 1,009 | +12 | +1.2% | 2,251,000 |
| 2010/04/08 | 999 | 1,004 | 994 | 997 | -7 | -0.7% | 661,000 |
| 2010/04/07 | 1,000 | 1,009 | 996 | 1,004 | +9 | +0.9% | 675,000 |
| 2010/04/06 | 992 | 1,004 | 990 | 995 | -4 | -0.4% | 1,128,000 |
3401～
3450
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「協和キリン」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 |
|---|---|---|---|---|---|---|---|---|
| 協和キリン | 267,100円 | +7.0% | -12.6% | 2.17% | 22.60倍 | 1.70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 |
| 塩野義 | 762,900円 | +5.5% | -12.6% | 2.10% | 14.01倍 | 1.79倍 |
|
抗ＨＩＶ薬が大型製品に。感染症、疼痛・中枢神経領域に強み。米国に積極展開。欧州、アジア開拓 |
| エーザイ | 676,400円 | -0.5% | +27.7% | 2.37% | 46.78倍 | 2.25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 |
| 小野薬 | 232,000円 | -10.5% | -24.9% | 3.45% | 11.97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 |
| ロート | 317,800円 | +14.0% | +16.7% | 0.85% | 24.17倍 | 3.12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
