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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 3,770 | 3,820 | 3,760 | 3,795 | +10 | +0.3% | 733,900 |
| 2021/07/19 | 3,755 | 3,795 | 3,730 | 3,785 | ±0 | ±0% | 685,100 |
| 2021/07/16 | 3,775 | 3,835 | 3,755 | 3,785 | +25 | +0.7% | 1,060,000 |
| 2021/07/15 | 3,775 | 3,845 | 3,740 | 3,760 | -160 | -4.1% | 1,293,000 |
| 2021/07/14 | 3,935 | 3,970 | 3,915 | 3,920 | ±0 | ±0% | 901,600 |
| 2021/07/13 | 4,035 | 4,080 | 3,910 | 3,920 | -70 | -1.8% | 1,309,400 |
| 2021/07/12 | 3,980 | 4,000 | 3,945 | 3,990 | +65 | +1.7% | 810,200 |
| 2021/07/09 | 4,000 | 4,005 | 3,850 | 3,925 | -100 | -2.5% | 1,534,000 |
| 2021/07/08 | 3,945 | 4,060 | 3,940 | 4,025 | +45 | +1.1% | 1,262,200 |
| 2021/07/07 | 3,945 | 3,985 | 3,905 | 3,980 | -10 | -0.3% | 902,500 |
| 2021/07/06 | 4,015 | 4,015 | 3,925 | 3,990 | -30 | -0.7% | 926,700 |
| 2021/07/05 | 3,965 | 4,035 | 3,960 | 4,020 | +65 | +1.6% | 674,700 |
| 2021/07/02 | 3,950 | 3,990 | 3,935 | 3,955 | +20 | +0.5% | 724,000 |
| 2021/07/01 | 4,000 | 4,005 | 3,905 | 3,935 | -5 | -0.1% | 773,000 |
| 2021/06/30 | 3,875 | 3,950 | 3,865 | 3,940 | +40 | +1% | 807,100 |
| 2021/06/29 | 3,940 | 3,940 | 3,850 | 3,900 | -30 | -0.8% | 988,000 |
| 2021/06/28 | 3,900 | 3,940 | 3,870 | 3,930 | +25 | +0.6% | 570,500 |
| 2021/06/25 | 3,890 | 3,925 | 3,880 | 3,905 | +35 | +0.9% | 748,600 |
| 2021/06/24 | 3,850 | 3,885 | 3,830 | 3,870 | -20 | -0.5% | 623,000 |
| 2021/06/23 | 3,850 | 3,935 | 3,850 | 3,890 | +25 | +0.6% | 771,200 |
| 2021/06/22 | 3,805 | 3,870 | 3,790 | 3,865 | +85 | +2.2% | 902,400 |
| 2021/06/21 | 3,790 | 3,820 | 3,720 | 3,780 | ±0 | ±0% | 1,305,500 |
| 2021/06/18 | 3,795 | 3,820 | 3,755 | 3,780 | +20 | +0.5% | 994,300 |
| 2021/06/17 | 3,850 | 3,865 | 3,735 | 3,760 | -70 | -1.8% | 571,000 |
| 2021/06/16 | 3,830 | 3,845 | 3,790 | 3,830 | +55 | +1.5% | 696,100 |
| 2021/06/15 | 3,740 | 3,810 | 3,735 | 3,775 | +10 | +0.3% | 715,100 |
| 2021/06/14 | 3,765 | 3,775 | 3,700 | 3,765 | +60 | +1.6% | 705,800 |
| 2021/06/11 | 3,670 | 3,715 | 3,640 | 3,705 | +35 | +1% | 928,600 |
| 2021/06/10 | 3,660 | 3,695 | 3,640 | 3,670 | +30 | +0.8% | 600,500 |
| 2021/06/09 | 3,605 | 3,660 | 3,590 | 3,640 | ±0 | ±0% | 787,100 |
| 2021/06/08 | 3,670 | 3,690 | 3,620 | 3,640 | +40 | +1.1% | 890,900 |
| 2021/06/07 | 3,600 | 3,620 | 3,545 | 3,600 | -5 | -0.1% | 660,000 |
| 2021/06/04 | 3,590 | 3,640 | 3,585 | 3,605 | -10 | -0.3% | 762,100 |
| 2021/06/03 | 3,560 | 3,655 | 3,545 | 3,615 | +55 | +1.5% | 1,032,600 |
| 2021/06/02 | 3,435 | 3,620 | 3,415 | 3,560 | +265 | +8% | 2,042,100 |
| 2021/06/01 | 3,320 | 3,330 | 3,270 | 3,295 | -15 | -0.5% | 491,800 |
| 2021/05/31 | 3,330 | 3,375 | 3,305 | 3,310 | -45 | -1.3% | 474,600 |
| 2021/05/28 | 3,360 | 3,375 | 3,320 | 3,355 | +45 | +1.4% | 832,500 |
| 2021/05/27 | 3,375 | 3,385 | 3,285 | 3,310 | -75 | -2.2% | 2,133,700 |
| 2021/05/26 | 3,360 | 3,390 | 3,345 | 3,385 | +25 | +0.7% | 618,300 |
| 2021/05/25 | 3,350 | 3,365 | 3,335 | 3,360 | +10 | +0.3% | 464,800 |
| 2021/05/24 | 3,335 | 3,370 | 3,320 | 3,350 | -5 | -0.1% | 421,400 |
| 2021/05/21 | 3,355 | 3,375 | 3,325 | 3,355 | +70 | +2.1% | 597,300 |
| 2021/05/20 | 3,310 | 3,330 | 3,250 | 3,285 | -75 | -2.2% | 703,700 |
| 2021/05/19 | 3,375 | 3,420 | 3,345 | 3,360 | -65 | -1.9% | 872,300 |
| 2021/05/18 | 3,355 | 3,470 | 3,340 | 3,425 | +90 | +2.7% | 1,113,500 |
| 2021/05/17 | 3,290 | 3,375 | 3,290 | 3,335 | +55 | +1.7% | 649,700 |
| 2021/05/14 | 3,205 | 3,305 | 3,185 | 3,280 | +70 | +2.2% | 925,300 |
| 2021/05/13 | 3,260 | 3,260 | 3,205 | 3,210 | -35 | -1.1% | 622,400 |
| 2021/05/12 | 3,285 | 3,335 | 3,225 | 3,245 | -75 | -2.3% | 1,151,200 |
1001～
1050
件表示中 / 3767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 | 263,000円 | -3.5% | -11.3% | 2.28% | 24.16倍 | 1.64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 |
| アステラス薬 | 167,700円 | +0.9% | +380.2% | 4.65% | 23.10倍 | 1.99倍 |
|
医薬品国内２位。開発技術起点の研究開発体制。前立腺がん薬が柱。遺伝子・細胞治療技術育成 |
| 塩野義 | 259,800円 | +20.9% | +10.6% | 2.54% | 12.28倍 | 1.62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 | 463,500円 | +0.1% | -3.4% | 3.45% | 31.51倍 | 1.55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 | 166,500円 | +0.6% | +43.3% | 4.80% | 11.68倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
