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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 2,637.5 | 2,701.5 | 2,633 | 2,667.5 | +18.5 | +0.7% | 1,044,900 |
| 2024/04/30 | 2,683 | 2,683 | 2,644 | 2,649 | +19 | +0.7% | 1,219,400 |
| 2024/04/26 | 2,618.5 | 2,650 | 2,603 | 2,630 | +6 | +0.2% | 857,100 |
| 2024/04/25 | 2,653 | 2,665 | 2,624 | 2,624 | -29 | -1.1% | 875,000 |
| 2024/04/24 | 2,638.5 | 2,682.5 | 2,622.5 | 2,653 | -2.5 | -0.1% | 910,300 |
| 2024/04/23 | 2,642.5 | 2,682.5 | 2,642.5 | 2,655.5 | -0.5 | ±0% | 1,118,900 |
| 2024/04/22 | 2,646 | 2,666 | 2,631.5 | 2,656 | +47 | +1.8% | 1,077,100 |
| 2024/04/19 | 2,635 | 2,639 | 2,584 | 2,609 | -26 | -1% | 1,129,100 |
| 2024/04/18 | 2,653.5 | 2,679 | 2,631 | 2,635 | +11.5 | +0.4% | 1,033,500 |
| 2024/04/17 | 2,655 | 2,672 | 2,623.5 | 2,623.5 | -33.5 | -1.3% | 937,200 |
| 2024/04/16 | 2,642 | 2,666 | 2,624.5 | 2,657 | -12.5 | -0.5% | 1,019,100 |
| 2024/04/15 | 2,659 | 2,677.5 | 2,644.5 | 2,669.5 | -12 | -0.4% | 940,800 |
| 2024/04/12 | 2,644.5 | 2,695.5 | 2,642 | 2,681.5 | +37 | +1.4% | 1,121,700 |
| 2024/04/11 | 2,590 | 2,647 | 2,588.5 | 2,644.5 | +37.5 | +1.4% | 968,900 |
| 2024/04/10 | 2,648.5 | 2,653.5 | 2,599 | 2,607 | -23.5 | -0.9% | 965,200 |
| 2024/04/09 | 2,641 | 2,655 | 2,626 | 2,630.5 | -7.5 | -0.3% | 673,000 |
| 2024/04/08 | 2,660 | 2,668 | 2,627.5 | 2,638 | -13.5 | -0.5% | 685,900 |
| 2024/04/05 | 2,626 | 2,662.5 | 2,615 | 2,651.5 | +35.5 | +1.4% | 1,283,100 |
| 2024/04/04 | 2,641 | 2,659 | 2,612.5 | 2,616 | -12.5 | -0.5% | 1,151,700 |
| 2024/04/03 | 2,596 | 2,629 | 2,579.5 | 2,628.5 | +40 | +1.5% | 1,515,500 |
| 2024/04/02 | 2,630.5 | 2,630.5 | 2,578 | 2,588.5 | -44.5 | -1.7% | 1,312,500 |
| 2024/04/01 | 2,705 | 2,705 | 2,610.5 | 2,633 | -57.5 | -2.1% | 1,636,800 |
| 2024/03/29 | 2,710 | 2,727.5 | 2,685.5 | 2,690.5 | -24.5 | -0.9% | 1,490,400 |
| 2024/03/28 | 2,758 | 2,762 | 2,715 | 2,715 | -56 | -2% | 1,334,500 |
| 2024/03/27 | 2,761 | 2,785.5 | 2,745 | 2,771 | +31.5 | +1.1% | 1,173,600 |
| 2024/03/26 | 2,736.5 | 2,755 | 2,716 | 2,739.5 | +1 | ±0% | 1,315,100 |
| 2024/03/25 | 2,766 | 2,775.5 | 2,725.5 | 2,738.5 | -57 | -2% | 1,465,700 |
| 2024/03/22 | 2,828 | 2,848.5 | 2,795 | 2,795.5 | -49.5 | -1.7% | 1,179,400 |
| 2024/03/21 | 2,899.5 | 2,899.5 | 2,838 | 2,845 | -37 | -1.3% | 1,233,900 |
| 2024/03/19 | 2,875 | 2,895 | 2,845.5 | 2,882 | -2.5 | -0.1% | 1,082,500 |
| 2024/03/18 | 2,847.5 | 2,905.5 | 2,845 | 2,884.5 | +54.5 | +1.9% | 1,050,100 |
| 2024/03/15 | 2,810.5 | 2,839.5 | 2,810.5 | 2,830 | +19.5 | +0.7% | 1,276,000 |
| 2024/03/14 | 2,832 | 2,845.5 | 2,791.5 | 2,810.5 | -13.5 | -0.5% | 999,900 |
| 2024/03/13 | 2,838.5 | 2,852 | 2,805 | 2,824 | -10 | -0.4% | 916,700 |
| 2024/03/12 | 2,830 | 2,846.5 | 2,800 | 2,834 | -28 | -1% | 1,602,500 |
| 2024/03/11 | 2,839 | 2,902.5 | 2,834.5 | 2,862 | +28 | +1% | 1,401,700 |
| 2024/03/08 | 2,861 | 2,890 | 2,799 | 2,834 | -27 | -0.9% | 1,749,700 |
| 2024/03/07 | 2,907.5 | 2,928 | 2,851.5 | 2,861 | -46.5 | -1.6% | 1,311,300 |
| 2024/03/06 | 2,920.5 | 2,939.5 | 2,893.5 | 2,907.5 | -33.5 | -1.1% | 1,560,400 |
| 2024/03/05 | 2,949.5 | 2,970 | 2,931.5 | 2,941 | -0.5 | ±0% | 812,200 |
| 2024/03/04 | 2,978 | 3,009 | 2,933 | 2,941.5 | -11 | -0.4% | 1,594,100 |
| 2024/03/01 | 2,927.5 | 2,974.5 | 2,925.5 | 2,952.5 | -19 | -0.6% | 1,011,400 |
| 2024/02/29 | 2,946 | 2,983 | 2,927 | 2,971.5 | +22 | +0.7% | 1,655,100 |
| 2024/02/28 | 2,933 | 2,983.5 | 2,926 | 2,949.5 | +0.5 | ±0% | 1,065,000 |
| 2024/02/27 | 2,892 | 2,956 | 2,892 | 2,949 | +32 | +1.1% | 1,207,600 |
| 2024/02/26 | 2,903 | 2,947 | 2,900 | 2,917 | +43 | +1.5% | 1,303,300 |
| 2024/02/22 | 2,867.5 | 2,889 | 2,822.5 | 2,874 | -5.5 | -0.2% | 1,634,800 |
| 2024/02/21 | 2,902 | 2,916.5 | 2,875.5 | 2,879.5 | -15 | -0.5% | 926,700 |
| 2024/02/20 | 2,858 | 2,907.5 | 2,855 | 2,894.5 | +36.5 | +1.3% | 1,003,200 |
| 2024/02/19 | 2,880.5 | 2,888 | 2,833.5 | 2,858 | -29 | -1% | 872,500 |
251～
300
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 | 216,400円 | -3.5% | -11.3% | 2.77% | 19.87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 | 219,200円 | +20.9% | +10.6% | 3.01% | 10.36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 | 390,200円 | +1.7% | -2.9% | 4.10% | 25.60倍 | 1.35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 | 151,700円 | +0.6% | +43.3% | 5.27% | 10.64倍 | 0.91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 | 216,400円 | +18.2% | +4.2% | 1.66% | 15.18倍 | 1.93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
