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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 6,233 | 6,239 | 6,164 | 6,176 | -63 | -1% | 998,200 |
| 2023/06/28 | 6,158 | 6,240 | 6,145 | 6,239 | +64 | +1% | 1,441,700 |
| 2023/06/27 | 6,262 | 6,269 | 6,141 | 6,175 | -49 | -0.8% | 1,069,400 |
| 2023/06/26 | 6,257 | 6,265 | 6,195 | 6,224 | -7 | -0.1% | 849,600 |
| 2023/06/23 | 6,220 | 6,246 | 6,201 | 6,231 | +26 | +0.4% | 1,237,300 |
| 2023/06/22 | 6,216 | 6,243 | 6,205 | 6,205 | +18 | +0.3% | 1,016,400 |
| 2023/06/21 | 6,101 | 6,190 | 6,101 | 6,187 | +40 | +0.7% | 1,084,000 |
| 2023/06/20 | 6,135 | 6,159 | 6,102 | 6,147 | -22 | -0.4% | 804,000 |
| 2023/06/19 | 6,220 | 6,220 | 6,140 | 6,169 | -45 | -0.7% | 915,300 |
| 2023/06/16 | 6,110 | 6,214 | 6,106 | 6,214 | +83 | +1.4% | 2,106,600 |
| 2023/06/15 | 6,140 | 6,176 | 6,131 | 6,131 | -22 | -0.4% | 1,202,800 |
| 2023/06/14 | 6,176 | 6,184 | 6,143 | 6,153 | -23 | -0.4% | 2,054,600 |
| 2023/06/13 | 6,174 | 6,182 | 6,134 | 6,176 | +2 | ±0% | 1,234,200 |
| 2023/06/12 | 6,117 | 6,175 | 6,117 | 6,174 | +74 | +1.2% | 1,099,400 |
| 2023/06/09 | 6,121 | 6,147 | 6,083 | 6,100 | +57 | +0.9% | 1,714,600 |
| 2023/06/08 | 6,106 | 6,131 | 6,012 | 6,043 | -57 | -0.9% | 1,969,500 |
| 2023/06/07 | 6,313 | 6,328 | 6,090 | 6,100 | -283 | -4.4% | 3,669,900 |
| 2023/06/06 | 6,350 | 6,383 | 6,272 | 6,383 | ±0 | ±0% | 1,307,200 |
| 2023/06/05 | 6,337 | 6,383 | 6,290 | 6,383 | +112 | +1.8% | 1,419,000 |
| 2023/06/02 | 6,164 | 6,275 | 6,158 | 6,271 | +79 | +1.3% | 1,483,400 |
| 2023/06/01 | 6,231 | 6,266 | 6,180 | 6,192 | -84 | -1.3% | 1,273,000 |
| 2023/05/31 | 6,055 | 6,276 | 6,050 | 6,276 | +136 | +2.2% | 3,050,400 |
| 2023/05/30 | 6,180 | 6,202 | 6,112 | 6,140 | -39 | -0.6% | 792,800 |
| 2023/05/29 | 6,213 | 6,214 | 6,170 | 6,179 | +7 | +0.1% | 856,500 |
| 2023/05/26 | 6,176 | 6,193 | 6,143 | 6,172 | -23 | -0.4% | 1,195,300 |
| 2023/05/25 | 6,234 | 6,260 | 6,194 | 6,195 | -91 | -1.4% | 1,190,300 |
| 2023/05/24 | 6,300 | 6,308 | 6,239 | 6,286 | -93 | -1.5% | 1,462,000 |
| 2023/05/23 | 6,388 | 6,424 | 6,322 | 6,379 | +27 | +0.4% | 1,676,200 |
| 2023/05/22 | 6,278 | 6,352 | 6,260 | 6,352 | +111 | +1.8% | 1,389,500 |
| 2023/05/19 | 6,230 | 6,256 | 6,194 | 6,241 | +33 | +0.5% | 1,161,100 |
| 2023/05/18 | 6,234 | 6,238 | 6,173 | 6,208 | -11 | -0.2% | 832,800 |
| 2023/05/17 | 6,207 | 6,225 | 6,184 | 6,219 | -15 | -0.2% | 1,192,100 |
| 2023/05/16 | 6,238 | 6,259 | 6,182 | 6,234 | +14 | +0.2% | 1,406,800 |
| 2023/05/15 | 6,186 | 6,220 | 6,156 | 6,220 | +70 | +1.1% | 1,108,700 |
| 2023/05/12 | 6,150 | 6,153 | 6,082 | 6,150 | +76 | +1.3% | 1,640,000 |
| 2023/05/11 | 6,129 | 6,175 | 6,054 | 6,074 | +30 | +0.5% | 2,210,800 |
| 2023/05/10 | 6,300 | 6,300 | 5,981 | 6,044 | -251 | -4% | 3,520,100 |
| 2023/05/09 | 6,215 | 6,295 | 6,209 | 6,295 | +94 | +1.5% | 1,541,400 |
| 2023/05/08 | 6,160 | 6,201 | 6,136 | 6,201 | +56 | +0.9% | 1,577,600 |
| 2023/05/02 | 6,100 | 6,161 | 6,092 | 6,145 | +45 | +0.7% | 1,231,200 |
| 2023/05/01 | 6,110 | 6,131 | 6,094 | 6,100 | +27 | +0.4% | 888,300 |
| 2023/04/28 | 6,075 | 6,108 | 6,056 | 6,073 | +15 | +0.2% | 1,161,500 |
| 2023/04/27 | 6,011 | 6,064 | 5,998 | 6,058 | -45 | -0.7% | 1,201,300 |
| 2023/04/26 | 6,107 | 6,171 | 6,057 | 6,103 | +23 | +0.4% | 1,384,400 |
| 2023/04/25 | 6,100 | 6,115 | 6,073 | 6,080 | +20 | +0.3% | 864,300 |
| 2023/04/24 | 6,081 | 6,099 | 6,039 | 6,060 | +30 | +0.5% | 766,600 |
| 2023/04/21 | 6,012 | 6,047 | 5,993 | 6,030 | ±0 | ±0% | 864,100 |
| 2023/04/20 | 6,060 | 6,062 | 6,013 | 6,030 | -34 | -0.6% | 913,400 |
| 2023/04/19 | 6,110 | 6,132 | 6,057 | 6,064 | -80 | -1.3% | 951,100 |
| 2023/04/18 | 6,161 | 6,162 | 6,128 | 6,144 | +18 | +0.3% | 705,500 |
451～
500
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
