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 |
|---|---|---|---|---|---|---|---|
| 2013/06/27 | 1,050 | 1,068 | 1,045 | 1,057 | +15 | +1.4% | 1,944,000 |
| 2013/06/26 | 1,061 | 1,082 | 1,037 | 1,042 | -61 | -5.5% | 1,823,000 |
| 2013/06/25 | 1,105 | 1,110 | 1,085 | 1,103 | -9 | -0.8% | 1,769,000 |
| 2013/06/24 | 1,132 | 1,145 | 1,106 | 1,112 | -20 | -1.8% | 1,571,000 |
| 2013/06/21 | 1,087 | 1,139 | 1,078 | 1,132 | +25 | +2.3% | 4,004,000 |
| 2013/06/20 | 1,108 | 1,124 | 1,103 | 1,107 | -23 | -2% | 1,916,000 |
| 2013/06/19 | 1,130 | 1,150 | 1,104 | 1,130 | +27 | +2.4% | 1,622,000 |
| 2013/06/18 | 1,119 | 1,121 | 1,091 | 1,103 | -21 | -1.9% | 1,516,000 |
| 2013/06/17 | 1,081 | 1,124 | 1,068 | 1,124 | +41 | +3.8% | 1,533,000 |
| 2013/06/14 | 1,072 | 1,116 | 1,072 | 1,083 | +46 | +4.4% | 4,800,000 |
| 2013/06/13 | 1,050 | 1,063 | 1,031 | 1,037 | -30 | -2.8% | 2,873,000 |
| 2013/06/12 | 1,056 | 1,069 | 1,035 | 1,067 | -27 | -2.5% | 2,036,000 |
| 2013/06/11 | 1,055 | 1,104 | 1,048 | 1,094 | +34 | +3.2% | 2,834,000 |
| 2013/06/10 | 1,057 | 1,072 | 1,034 | 1,060 | +32 | +3.1% | 2,049,000 |
| 2013/06/07 | 1,018 | 1,041 | 1,005 | 1,028 | -13 | -1.2% | 2,293,000 |
| 2013/06/06 | 1,049 | 1,074 | 1,033 | 1,041 | -9 | -0.9% | 2,441,000 |
| 2013/06/05 | 1,066 | 1,110 | 1,050 | 1,050 | -40 | -3.7% | 2,197,000 |
| 2013/06/04 | 1,079 | 1,097 | 1,067 | 1,090 | +9 | +0.8% | 1,859,000 |
| 2013/06/03 | 1,110 | 1,141 | 1,079 | 1,081 | -59 | -5.2% | 2,961,000 |
| 2013/05/31 | 1,082 | 1,140 | 1,081 | 1,140 | +81 | +7.6% | 5,064,000 |
| 2013/05/30 | 1,085 | 1,094 | 1,051 | 1,059 | -48 | -4.3% | 3,485,000 |
| 2013/05/29 | 1,091 | 1,118 | 1,086 | 1,107 | +23 | +2.1% | 3,144,000 |
| 2013/05/28 | 1,088 | 1,113 | 1,080 | 1,084 | -29 | -2.6% | 2,509,000 |
| 2013/05/27 | 1,087 | 1,129 | 1,078 | 1,113 | -13 | -1.2% | 2,172,000 |
| 2013/05/24 | 1,132 | 1,143 | 1,061 | 1,126 | -6 | -0.5% | 2,810,000 |
| 2013/05/23 | 1,228 | 1,246 | 1,131 | 1,132 | -95 | -7.7% | 2,737,000 |
| 2013/05/22 | 1,227 | 1,232 | 1,218 | 1,227 | ±0 | ±0% | 1,197,000 |
| 2013/05/21 | 1,218 | 1,227 | 1,209 | 1,227 | -1 | -0.1% | 753,000 |
| 2013/05/20 | 1,226 | 1,237 | 1,221 | 1,228 | +2 | +0.2% | 833,000 |
| 2013/05/17 | 1,226 | 1,229 | 1,208 | 1,226 | ±0 | ±0% | 1,311,000 |
| 2013/05/16 | 1,246 | 1,250 | 1,214 | 1,226 | -26 | -2.1% | 1,569,000 |
| 2013/05/15 | 1,248 | 1,256 | 1,242 | 1,252 | +17 | +1.4% | 1,099,000 |
| 2013/05/14 | 1,247 | 1,247 | 1,235 | 1,235 | -7 | -0.6% | 876,000 |
| 2013/05/13 | 1,250 | 1,250 | 1,230 | 1,242 | +5 | +0.4% | 1,211,000 |
| 2013/05/10 | 1,242 | 1,250 | 1,228 | 1,237 | +28 | +2.3% | 1,590,000 |
| 2013/05/09 | 1,241 | 1,249 | 1,207 | 1,209 | -26 | -2.1% | 894,000 |
| 2013/05/08 | 1,220 | 1,250 | 1,214 | 1,235 | +23 | +1.9% | 1,791,000 |
| 2013/05/07 | 1,186 | 1,213 | 1,180 | 1,212 | +53 | +4.6% | 1,613,000 |
| 2013/05/02 | 1,171 | 1,172 | 1,153 | 1,159 | -11 | -0.9% | 895,000 |
| 2013/05/01 | 1,174 | 1,195 | 1,148 | 1,170 | -25 | -2.1% | 1,237,000 |
| 2013/04/30 | 1,198 | 1,205 | 1,183 | 1,195 | -5 | -0.4% | 1,727,000 |
| 2013/04/26 | 1,205 | 1,213 | 1,192 | 1,200 | +3 | +0.3% | 1,281,000 |
| 2013/04/25 | 1,198 | 1,203 | 1,183 | 1,197 | +7 | +0.6% | 1,839,000 |
| 2013/04/24 | 1,201 | 1,204 | 1,162 | 1,190 | -9 | -0.8% | 2,496,000 |
| 2013/04/23 | 1,196 | 1,200 | 1,192 | 1,199 | +2 | +0.2% | 881,000 |
| 2013/04/22 | 1,185 | 1,206 | 1,184 | 1,197 | +23 | +2% | 1,350,000 |
| 2013/04/19 | 1,165 | 1,178 | 1,157 | 1,174 | +15 | +1.3% | 1,089,000 |
| 2013/04/18 | 1,169 | 1,170 | 1,151 | 1,159 | -9 | -0.8% | 1,172,000 |
| 2013/04/17 | 1,154 | 1,168 | 1,146 | 1,168 | +13 | +1.1% | 1,785,000 |
| 2013/04/16 | 1,125 | 1,160 | 1,120 | 1,155 | +13 | +1.1% | 1,193,000 |
2901～
2950
件表示中 / 3697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 | 217,300円 | -3.5% | -11.3% | 2.76% | 19.96倍 | 1.33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 | 220,700円 | +20.9% | +10.6% | 2.99% | 10.43倍 | 1.37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 | 389,700円 | +1.7% | -2.9% | 4.11% | 25.57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 | 150,400円 | +0.6% | +43.3% | 5.32% | 10.55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 |
| ロート | 217,600円 | +18.2% | +4.2% | 1.65% | 15.27倍 | 1.94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
