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 |
|---|---|---|---|---|---|---|---|
| 2015/04/30 | 1,765 | 1,794 | 1,750 | 1,756 | -35 | -2% | 1,382,000 |
| 2015/04/28 | 1,772 | 1,804 | 1,765 | 1,791 | +37 | +2.1% | 1,324,000 |
| 2015/04/27 | 1,764 | 1,775 | 1,728 | 1,754 | -25 | -1.4% | 1,219,000 |
| 2015/04/24 | 1,780 | 1,797 | 1,768 | 1,779 | +8 | +0.5% | 1,162,000 |
| 2015/04/23 | 1,750 | 1,775 | 1,744 | 1,771 | +29 | +1.7% | 1,529,000 |
| 2015/04/22 | 1,708 | 1,744 | 1,704 | 1,742 | +28 | +1.6% | 1,178,000 |
| 2015/04/21 | 1,679 | 1,714 | 1,679 | 1,714 | +32 | +1.9% | 697,000 |
| 2015/04/20 | 1,650 | 1,690 | 1,650 | 1,682 | +20 | +1.2% | 901,000 |
| 2015/04/17 | 1,682 | 1,688 | 1,659 | 1,662 | -9 | -0.5% | 849,000 |
| 2015/04/16 | 1,681 | 1,685 | 1,634 | 1,671 | -34 | -2% | 1,838,000 |
| 2015/04/15 | 1,722 | 1,722 | 1,696 | 1,705 | -17 | -1% | 988,000 |
| 2015/04/14 | 1,726 | 1,729 | 1,712 | 1,722 | -19 | -1.1% | 561,000 |
| 2015/04/13 | 1,731 | 1,748 | 1,704 | 1,741 | +23 | +1.3% | 1,149,000 |
| 2015/04/10 | 1,754 | 1,756 | 1,699 | 1,718 | -26 | -1.5% | 1,631,000 |
| 2015/04/09 | 1,714 | 1,756 | 1,711 | 1,744 | +41 | +2.4% | 1,693,000 |
| 2015/04/08 | 1,675 | 1,709 | 1,674 | 1,703 | +42 | +2.5% | 1,276,000 |
| 2015/04/07 | 1,640 | 1,670 | 1,621 | 1,661 | +29 | +1.8% | 1,355,000 |
| 2015/04/06 | 1,587 | 1,639 | 1,586 | 1,632 | +34 | +2.1% | 1,181,000 |
| 2015/04/03 | 1,571 | 1,603 | 1,567 | 1,598 | +31 | +2% | 1,226,000 |
| 2015/04/02 | 1,558 | 1,577 | 1,549 | 1,567 | +28 | +1.8% | 1,102,000 |
| 2015/04/01 | 1,553 | 1,564 | 1,526 | 1,539 | -28 | -1.8% | 1,268,000 |
| 2015/03/31 | 1,624 | 1,628 | 1,567 | 1,567 | -40 | -2.5% | 1,343,000 |
| 2015/03/30 | 1,582 | 1,613 | 1,581 | 1,607 | +34 | +2.2% | 1,071,000 |
| 2015/03/27 | 1,596 | 1,615 | 1,562 | 1,573 | -13 | -0.8% | 1,917,000 |
| 2015/03/26 | 1,621 | 1,621 | 1,574 | 1,586 | -35 | -2.2% | 1,353,000 |
| 2015/03/25 | 1,614 | 1,626 | 1,599 | 1,621 | +9 | +0.6% | 1,073,000 |
| 2015/03/24 | 1,584 | 1,618 | 1,576 | 1,612 | +42 | +2.7% | 1,736,000 |
| 2015/03/23 | 1,564 | 1,586 | 1,546 | 1,570 | +5 | +0.3% | 993,000 |
| 2015/03/20 | 1,564 | 1,566 | 1,544 | 1,565 | +7 | +0.4% | 780,000 |
| 2015/03/19 | 1,569 | 1,575 | 1,536 | 1,558 | +3 | +0.2% | 1,237,000 |
| 2015/03/18 | 1,550 | 1,566 | 1,543 | 1,555 | +6 | +0.4% | 989,000 |
| 2015/03/17 | 1,550 | 1,567 | 1,540 | 1,549 | +20 | +1.3% | 1,260,000 |
| 2015/03/16 | 1,516 | 1,535 | 1,504 | 1,529 | +11 | +0.7% | 1,421,000 |
| 2015/03/13 | 1,535 | 1,535 | 1,498 | 1,518 | -25 | -1.6% | 3,992,000 |
| 2015/03/12 | 1,535 | 1,551 | 1,533 | 1,543 | -1 | -0.1% | 1,276,000 |
| 2015/03/11 | 1,550 | 1,555 | 1,530 | 1,544 | +2 | +0.1% | 952,000 |
| 2015/03/10 | 1,558 | 1,568 | 1,533 | 1,542 | -10 | -0.6% | 1,134,000 |
| 2015/03/09 | 1,568 | 1,580 | 1,546 | 1,552 | -31 | -2% | 1,047,000 |
| 2015/03/06 | 1,571 | 1,606 | 1,563 | 1,583 | +11 | +0.7% | 3,159,000 |
| 2015/03/05 | 1,503 | 1,573 | 1,503 | 1,572 | +56 | +3.7% | 1,688,000 |
| 2015/03/04 | 1,497 | 1,520 | 1,478 | 1,516 | +19 | +1.3% | 1,302,000 |
| 2015/03/03 | 1,475 | 1,499 | 1,469 | 1,497 | +64 | +4.5% | 2,102,000 |
| 2015/03/02 | 1,441 | 1,453 | 1,431 | 1,433 | -12 | -0.8% | 832,000 |
| 2015/02/27 | 1,455 | 1,455 | 1,440 | 1,445 | +1 | +0.1% | 1,159,000 |
| 2015/02/26 | 1,450 | 1,454 | 1,431 | 1,444 | -24 | -1.6% | 1,513,000 |
| 2015/02/25 | 1,450 | 1,472 | 1,445 | 1,468 | +36 | +2.5% | 1,378,000 |
| 2015/02/24 | 1,429 | 1,432 | 1,417 | 1,432 | +12 | +0.8% | 877,000 |
| 2015/02/23 | 1,410 | 1,428 | 1,399 | 1,420 | +24 | +1.7% | 942,000 |
| 2015/02/20 | 1,404 | 1,405 | 1,382 | 1,396 | ±0 | ±0% | 1,198,000 |
| 2015/02/19 | 1,377 | 1,400 | 1,376 | 1,396 | +8 | +0.6% | 1,119,000 |
2451～
2500
件表示中 / 3698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 | 217,400円 | -3.5% | -11.3% | 2.76% | 19.97倍 | 1.34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 | 135,300円 | +0.9% | +380.2% | 5.76% | 18.63倍 | 1.60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 | 220,700円 | +20.9% | +10.6% | 2.99% | 10.43倍 | 1.38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 | 388,100円 | +1.7% | -2.9% | 4.12% | 25.46倍 | 1.34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 | 150,100円 | +0.6% | +43.3% | 5.33% | 10.52倍 | 0.90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
