塩野義製薬の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 2,429 | 2,469.5 | 2,404 | 2,457 | +44.5 | +1.8% | 2,636,300 |
| 2025/05/01 | 2,419 | 2,421.5 | 2,398.5 | 2,412.5 | +18.5 | +0.8% | 1,577,600 |
| 2025/04/30 | 2,370 | 2,413 | 2,365.5 | 2,394 | -10 | -0.4% | 4,023,700 |
| 2025/04/28 | 2,374.5 | 2,417 | 2,372.5 | 2,404 | -0.5 | ±0% | 1,501,200 |
| 2025/04/25 | 2,420 | 2,420 | 2,385 | 2,404.5 | +19.5 | +0.8% | 1,809,000 |
| 2025/04/24 | 2,416.5 | 2,421 | 2,366 | 2,385 | -34.5 | -1.4% | 1,944,600 |
| 2025/04/23 | 2,433 | 2,433 | 2,399 | 2,419.5 | +20.5 | +0.9% | 2,068,300 |
| 2025/04/22 | 2,400 | 2,406.5 | 2,379.5 | 2,399 | -8 | -0.3% | 1,631,500 |
| 2025/04/21 | 2,417 | 2,417 | 2,392 | 2,407 | -1.5 | -0.1% | 1,414,400 |
| 2025/04/18 | 2,379 | 2,414 | 2,367 | 2,408.5 | +41.5 | +1.8% | 1,970,900 |
| 2025/04/17 | 2,323 | 2,367 | 2,310 | 2,367 | +44 | +1.9% | 2,479,900 |
| 2025/04/16 | 2,266 | 2,330 | 2,259 | 2,323 | +37.5 | +1.6% | 2,448,800 |
| 2025/04/15 | 2,270 | 2,298 | 2,251 | 2,285.5 | +55 | +2.5% | 2,201,800 |
| 2025/04/14 | 2,202 | 2,266 | 2,202 | 2,230.5 | +72 | +3.3% | 2,073,300 |
| 2025/04/11 | 2,197.5 | 2,218 | 2,156.5 | 2,158.5 | -139 | -6.1% | 4,084,600 |
| 2025/04/10 | 2,335 | 2,342 | 2,262 | 2,297.5 | +100.5 | +4.6% | 3,701,300 |
| 2025/04/09 | 2,260.5 | 2,264 | 2,153.5 | 2,197 | -69.5 | -3.1% | 3,025,500 |
| 2025/04/08 | 2,296.5 | 2,296.5 | 2,234 | 2,266.5 | +13 | +0.6% | 2,845,900 |
| 2025/04/07 | 2,199.5 | 2,294 | 2,184 | 2,253.5 | -81 | -3.5% | 4,672,100 |
| 2025/04/04 | 2,417 | 2,448 | 2,307.5 | 2,334.5 | +67.5 | +3% | 4,780,100 |
| 2025/04/03 | 2,203 | 2,289.5 | 2,202.5 | 2,267 | +17 | +0.8% | 3,371,300 |
| 2025/04/02 | 2,289.5 | 2,303.5 | 2,237 | 2,250 | -36.5 | -1.6% | 2,091,800 |
| 2025/04/01 | 2,278.5 | 2,297.5 | 2,261.5 | 2,286.5 | +40.5 | +1.8% | 1,964,800 |
| 2025/03/31 | 2,265.5 | 2,272 | 2,233.5 | 2,246 | -60.5 | -2.6% | 3,147,100 |
| 2025/03/28 | 2,306.5 | 2,310 | 2,281.5 | 2,306.5 | -37 | -1.6% | 2,133,000 |
| 2025/03/27 | 2,324.5 | 2,343.5 | 2,306 | 2,343.5 | +14 | +0.6% | 2,537,300 |
| 2025/03/26 | 2,328 | 2,355 | 2,325.5 | 2,329.5 | ±0 | ±0% | 2,920,800 |
| 2025/03/25 | 2,303 | 2,338.5 | 2,293.5 | 2,329.5 | +27.5 | +1.2% | 2,063,600 |
| 2025/03/24 | 2,277.5 | 2,313 | 2,265 | 2,302 | +31.5 | +1.4% | 2,085,600 |
| 2025/03/21 | 2,280.5 | 2,304.5 | 2,269.5 | 2,270.5 | -24.5 | -1.1% | 3,137,700 |
| 2025/03/19 | 2,314 | 2,320 | 2,293.5 | 2,295 | -5 | -0.2% | 1,651,300 |
| 2025/03/18 | 2,289 | 2,318 | 2,267.5 | 2,300 | +34.5 | +1.5% | 2,124,600 |
| 2025/03/17 | 2,243.5 | 2,279 | 2,234 | 2,265.5 | +44 | +2% | 1,763,100 |
| 2025/03/14 | 2,190.5 | 2,233.5 | 2,190.5 | 2,221.5 | -13.5 | -0.6% | 4,559,900 |
| 2025/03/13 | 2,250 | 2,250 | 2,225 | 2,235 | -16 | -0.7% | 3,341,200 |
| 2025/03/12 | 2,242 | 2,261.5 | 2,227 | 2,251 | -33.5 | -1.5% | 3,285,600 |
| 2025/03/11 | 2,295 | 2,301.5 | 2,244.5 | 2,284.5 | -28.5 | -1.2% | 2,320,200 |
| 2025/03/10 | 2,290.5 | 2,322 | 2,277.5 | 2,313 | +22.5 | +1% | 1,467,700 |
| 2025/03/07 | 2,315 | 2,324.5 | 2,265 | 2,290.5 | -24 | -1% | 2,170,400 |
| 2025/03/06 | 2,282.5 | 2,326 | 2,281.5 | 2,314.5 | -7 | -0.3% | 2,152,500 |
| 2025/03/05 | 2,312 | 2,332 | 2,296 | 2,321.5 | +19 | +0.8% | 2,382,300 |
| 2025/03/04 | 2,296 | 2,338 | 2,285 | 2,302.5 | +17.5 | +0.8% | 2,697,000 |
| 2025/03/03 | 2,293 | 2,297.5 | 2,241.5 | 2,285 | +42 | +1.9% | 1,946,800 |
| 2025/02/28 | 2,301 | 2,308.5 | 2,214.5 | 2,243 | -67.5 | -2.9% | 4,326,900 |
| 2025/02/27 | 2,333.5 | 2,347 | 2,308.5 | 2,310.5 | -19.5 | -0.8% | 1,493,700 |
| 2025/02/26 | 2,334 | 2,338 | 2,307 | 2,330 | +3 | +0.1% | 2,599,500 |
| 2025/02/25 | 2,258.5 | 2,338 | 2,254 | 2,327 | +69.5 | +3.1% | 3,479,900 |
| 2025/02/21 | 2,213 | 2,265 | 2,205 | 2,257.5 | +59.5 | +2.7% | 2,577,700 |
| 2025/02/20 | 2,212.5 | 2,214 | 2,179 | 2,198 | -10.5 | -0.5% | 1,805,500 |
| 2025/02/19 | 2,193.5 | 2,215.5 | 2,187 | 2,208.5 | +4.5 | +0.2% | 1,539,000 |
1～
50
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「塩野義」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 |
|---|---|---|---|---|---|---|---|---|
| 塩野義 | 245,700円 | +5.7% | +3.9% | 2.50% | 12.22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 |
| 大塚ＨＤ | 769,700円 | +2.2% | +10.2% | 1.56% | 14.78倍 | 1.49倍 |
|
国内製薬大手で抗精神病薬が主力。ポカリスエットなど機能性食品も拡大。世界９０カ所に工場 |
| アステラス薬 | 145,800円 | +0.9% | +380.2% | 5.35% | 20.08倍 | 1.72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 |
| エーザイ | 427,100円 | +1.7% | -2.9% | 3.75% | 28.02倍 | 1.47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 |
| 協和キリン | 219,100円 | -3.5% | -11.3% | 2.74% | 20.12倍 | 1.35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 |
市場注目の銘柄
チャート関連のコラム
