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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 2,554 | 2,582 | 2,548 | 2,573 | +3 | +0.1% | 881,100 |
| 2024/11/15 | 2,586 | 2,600.5 | 2,570 | 2,570 | +1 | ±0% | 769,400 |
| 2024/11/14 | 2,584 | 2,600 | 2,564.5 | 2,569 | +1.5 | +0.1% | 780,600 |
| 2024/11/13 | 2,608 | 2,617.5 | 2,553.5 | 2,567.5 | -42 | -1.6% | 1,352,400 |
| 2024/11/12 | 2,614.5 | 2,629.5 | 2,599.5 | 2,609.5 | -15.5 | -0.6% | 817,900 |
| 2024/11/11 | 2,598 | 2,631.5 | 2,594.5 | 2,625 | +10.5 | +0.4% | 735,800 |
| 2024/11/08 | 2,635 | 2,641 | 2,591.5 | 2,614.5 | +5.5 | +0.2% | 1,122,500 |
| 2024/11/07 | 2,586.5 | 2,621.5 | 2,570.5 | 2,609 | +37 | +1.4% | 1,285,900 |
| 2024/11/06 | 2,582 | 2,619 | 2,561.5 | 2,572 | -10 | -0.4% | 1,339,000 |
| 2024/11/05 | 2,500 | 2,597 | 2,461 | 2,582 | +63.5 | +2.5% | 1,662,700 |
| 2024/11/01 | 2,475 | 2,559.5 | 2,466 | 2,518.5 | -4.5 | -0.2% | 1,735,600 |
| 2024/10/31 | 2,539 | 2,539 | 2,508 | 2,523 | +12.5 | +0.5% | 1,413,200 |
| 2024/10/30 | 2,548 | 2,555 | 2,503 | 2,510.5 | -39 | -1.5% | 1,996,700 |
| 2024/10/29 | 2,552 | 2,570.5 | 2,542 | 2,549.5 | -15 | -0.6% | 874,700 |
| 2024/10/28 | 2,524.5 | 2,581 | 2,522.5 | 2,564.5 | +32 | +1.3% | 938,000 |
| 2024/10/25 | 2,565 | 2,571 | 2,522.5 | 2,532.5 | -17.5 | -0.7% | 1,104,500 |
| 2024/10/24 | 2,538 | 2,560.5 | 2,512 | 2,550 | -5.5 | -0.2% | 1,091,700 |
| 2024/10/23 | 2,600 | 2,613 | 2,554.5 | 2,555.5 | -32.5 | -1.3% | 965,200 |
| 2024/10/22 | 2,630 | 2,635.5 | 2,582.5 | 2,588 | -51 | -1.9% | 1,096,100 |
| 2024/10/21 | 2,634 | 2,647.5 | 2,619.5 | 2,639 | -11.5 | -0.4% | 858,100 |
| 2024/10/18 | 2,647 | 2,663.5 | 2,634.5 | 2,650.5 | +38 | +1.5% | 1,236,200 |
| 2024/10/17 | 2,627 | 2,636.5 | 2,608.5 | 2,612.5 | -5.5 | -0.2% | 1,411,600 |
| 2024/10/16 | 2,632 | 2,639.5 | 2,603 | 2,618 | -39 | -1.5% | 1,484,300 |
| 2024/10/15 | 2,670 | 2,675 | 2,643.5 | 2,657 | +9 | +0.3% | 1,258,900 |
| 2024/10/11 | 2,659 | 2,660 | 2,617.5 | 2,648 | -18 | -0.7% | 1,651,800 |
| 2024/10/10 | 2,645 | 2,688 | 2,643.5 | 2,666 | +38 | +1.4% | 2,013,300 |
| 2024/10/09 | 2,620 | 2,637.5 | 2,616 | 2,628 | +21.5 | +0.8% | 1,285,700 |
| 2024/10/08 | 2,610 | 2,617 | 2,592 | 2,606.5 | -10.5 | -0.4% | 1,192,300 |
| 2024/10/07 | 2,640 | 2,653 | 2,613.5 | 2,617 | -9 | -0.3% | 2,011,200 |
| 2024/10/04 | 2,610.5 | 2,645 | 2,607.5 | 2,626 | -1 | ±0% | 1,821,500 |
| 2024/10/03 | 2,605.5 | 2,627 | 2,590.5 | 2,627 | +39.5 | +1.5% | 2,117,800 |
| 2024/10/02 | 2,522.5 | 2,591 | 2,522 | 2,587.5 | +46.5 | +1.8% | 2,889,700 |
| 2024/10/01 | 2,532 | 2,555.5 | 2,523 | 2,541 | +14 | +0.6% | 2,081,000 |
| 2024/09/30 | 2,495 | 2,529 | 2,481 | 2,527 | -45.5 | -1.8% | 3,714,000 |
| 2024/09/27 | 2,587 | 2,642.5 | 2,543 | 2,572.5 | -40 | -1.5% | 5,973,400 |
| 2024/09/26 | 2,694 | 2,699.5 | 2,602.5 | 2,612.5 | -81 | -3% | 6,381,300 |
| 2024/09/25 | 2,670 | 2,751.5 | 2,632 | 2,693.5 | -406.5 | -13.1% | 9,652,300 |
| 2024/09/24 | 3,208 | 3,218 | 3,071 | 3,100 | -109 | -3.4% | 2,238,900 |
| 2024/09/20 | 3,263 | 3,282 | 3,178 | 3,209 | -21 | -0.7% | 1,792,300 |
| 2024/09/19 | 3,296 | 3,301 | 3,194 | 3,230 | -22 | -0.7% | 1,544,500 |
| 2024/09/18 | 3,270 | 3,313 | 3,226 | 3,252 | -15 | -0.5% | 1,055,400 |
| 2024/09/17 | 3,254 | 3,275 | 3,215 | 3,267 | +13 | +0.4% | 1,366,600 |
| 2024/09/13 | 3,270 | 3,299 | 3,217 | 3,254 | -23 | -0.7% | 1,639,500 |
| 2024/09/12 | 3,270 | 3,294 | 3,251 | 3,277 | +51 | +1.6% | 1,181,900 |
| 2024/09/11 | 3,230 | 3,254 | 3,203 | 3,226 | +28 | +0.9% | 1,247,500 |
| 2024/09/10 | 3,224 | 3,252 | 3,195 | 3,198 | -58 | -1.8% | 1,370,800 |
| 2024/09/09 | 3,167 | 3,258 | 3,155 | 3,256 | +54 | +1.7% | 1,220,700 |
| 2024/09/06 | 3,215 | 3,257 | 3,200 | 3,202 | -2 | -0.1% | 822,100 |
| 2024/09/05 | 3,229 | 3,268 | 3,192 | 3,204 | -56 | -1.7% | 855,200 |
| 2024/09/04 | 3,244 | 3,320 | 3,240 | 3,260 | -42 | -1.3% | 1,165,900 |
151～
200
件表示中 / 3732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 | 243,700円 | -3.5% | -11.3% | 2.46% | 22.38倍 | 1.52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 | 139,100円 | +0.9% | +380.2% | 5.61% | 19.16倍 | 1.68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 | 254,800円 | +20.9% | +10.6% | 2.59% | 12.04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 | 407,300円 | +0.1% | -3.4% | 3.93% | 27.69倍 | 1.39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 | 153,900円 | +0.6% | +43.3% | 5.20% | 10.79倍 | 0.94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
