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 |
|---|---|---|---|---|---|---|---|
| 2022/05/16 | 6,988 | 6,988 | 6,808 | 6,847 | +17 | +0.2% | 1,400,600 |
| 2022/05/13 | 6,850 | 6,865 | 6,696 | 6,830 | +77 | +1.1% | 2,166,100 |
| 2022/05/12 | 6,998 | 7,020 | 6,738 | 6,753 | -212 | -3% | 2,137,800 |
| 2022/05/11 | 7,009 | 7,139 | 6,776 | 6,965 | -124 | -1.7% | 2,209,300 |
| 2022/05/10 | 7,051 | 7,118 | 6,964 | 7,089 | -21 | -0.3% | 1,233,300 |
| 2022/05/09 | 7,280 | 7,303 | 7,077 | 7,110 | -222 | -3% | 1,372,500 |
| 2022/05/06 | 7,185 | 7,337 | 7,170 | 7,332 | +104 | +1.4% | 1,348,200 |
| 2022/05/02 | 7,384 | 7,384 | 7,221 | 7,228 | -43 | -0.6% | 1,418,000 |
| 2022/04/28 | 7,219 | 7,299 | 7,172 | 7,271 | +62 | +0.9% | 1,700,600 |
| 2022/04/27 | 7,029 | 7,210 | 7,000 | 7,209 | +123 | +1.7% | 1,952,000 |
| 2022/04/26 | 7,046 | 7,129 | 7,007 | 7,086 | +140 | +2% | 1,853,000 |
| 2022/04/25 | 6,977 | 7,025 | 6,915 | 6,946 | -9 | -0.1% | 1,560,400 |
| 2022/04/22 | 7,032 | 7,069 | 6,867 | 6,955 | +73 | +1.1% | 2,184,000 |
| 2022/04/21 | 6,900 | 6,924 | 6,796 | 6,882 | +2 | ±0% | 1,371,500 |
| 2022/04/20 | 6,806 | 6,955 | 6,805 | 6,880 | +75 | +1.1% | 1,722,800 |
| 2022/04/19 | 6,737 | 6,836 | 6,700 | 6,805 | +19 | +0.3% | 1,420,800 |
| 2022/04/18 | 6,710 | 6,810 | 6,688 | 6,786 | -24 | -0.4% | 1,384,000 |
| 2022/04/15 | 6,927 | 6,992 | 6,782 | 6,810 | -166 | -2.4% | 2,416,900 |
| 2022/04/14 | 6,780 | 7,014 | 6,722 | 6,976 | +365 | +5.5% | 5,926,000 |
| 2022/04/13 | 6,500 | 6,680 | 6,252 | 6,611 | -829 | -11.1% | 11,280,000 |
| 2022/04/12 | 7,455 | 7,497 | 7,372 | 7,440 | -103 | -1.4% | 1,042,600 |
| 2022/04/11 | 7,545 | 7,585 | 7,491 | 7,543 | -1 | ±0% | 981,700 |
| 2022/04/08 | 7,637 | 7,640 | 7,441 | 7,544 | -25 | -0.3% | 1,661,700 |
| 2022/04/07 | 7,350 | 7,579 | 7,310 | 7,569 | +173 | +2.3% | 1,399,900 |
| 2022/04/06 | 7,435 | 7,512 | 7,378 | 7,396 | -61 | -0.8% | 1,362,400 |
| 2022/04/05 | 7,560 | 7,573 | 7,360 | 7,457 | -66 | -0.9% | 1,194,900 |
| 2022/04/04 | 7,293 | 7,529 | 7,245 | 7,523 | +282 | +3.9% | 1,484,100 |
| 2022/04/01 | 7,430 | 7,480 | 7,042 | 7,241 | -289 | -3.8% | 2,948,400 |
| 2022/03/31 | 7,594 | 7,650 | 7,530 | 7,530 | -33 | -0.4% | 1,592,600 |
| 2022/03/30 | 7,685 | 7,724 | 7,484 | 7,563 | -161 | -2.1% | 1,593,200 |
| 2022/03/29 | 7,795 | 7,827 | 7,644 | 7,724 | -126 | -1.6% | 1,693,800 |
| 2022/03/28 | 7,755 | 7,897 | 7,730 | 7,850 | -54 | -0.7% | 1,645,400 |
| 2022/03/25 | 7,580 | 7,955 | 7,524 | 7,904 | +340 | +4.5% | 3,986,400 |
| 2022/03/24 | 7,420 | 7,564 | 7,307 | 7,564 | +19 | +0.3% | 1,446,500 |
| 2022/03/23 | 7,501 | 7,583 | 7,465 | 7,545 | +80 | +1.1% | 1,448,000 |
| 2022/03/22 | 7,500 | 7,514 | 7,393 | 7,465 | -7 | -0.1% | 1,442,300 |
| 2022/03/18 | 7,473 | 7,492 | 7,330 | 7,472 | -38 | -0.5% | 1,724,400 |
| 2022/03/17 | 7,430 | 7,538 | 7,393 | 7,510 | +272 | +3.8% | 1,933,800 |
| 2022/03/16 | 7,071 | 7,322 | 7,067 | 7,238 | +170 | +2.4% | 1,890,000 |
| 2022/03/15 | 6,826 | 7,115 | 6,752 | 7,068 | +231 | +3.4% | 2,177,800 |
| 2022/03/14 | 7,046 | 7,060 | 6,616 | 6,837 | -174 | -2.5% | 2,759,100 |
| 2022/03/11 | 7,159 | 7,159 | 6,973 | 7,011 | -223 | -3.1% | 2,253,400 |
| 2022/03/10 | 7,167 | 7,265 | 7,122 | 7,234 | +125 | +1.8% | 2,394,000 |
| 2022/03/09 | 7,212 | 7,241 | 6,977 | 7,109 | -68 | -0.9% | 2,612,800 |
| 2022/03/08 | 7,781 | 7,817 | 7,152 | 7,177 | -671 | -8.5% | 4,097,500 |
| 2022/03/07 | 7,800 | 8,019 | 7,782 | 7,848 | +133 | +1.7% | 3,058,700 |
| 2022/03/04 | 7,835 | 7,840 | 7,601 | 7,715 | -84 | -1.1% | 1,893,200 |
| 2022/03/03 | 7,800 | 7,831 | 7,755 | 7,799 | +22 | +0.3% | 1,315,300 |
| 2022/03/02 | 7,714 | 7,777 | 7,682 | 7,777 | -16 | -0.2% | 1,256,800 |
| 2022/03/01 | 7,735 | 7,829 | 7,720 | 7,793 | +152 | +2% | 2,074,200 |
751～
800
件表示中 / 3714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 | 242,400円 | +20.9% | +10.6% | 2.72% | 11.46倍 | 1.51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 | 688,000円 | +2.2% | +10.2% | 1.74% | 13.21倍 | 1.33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 | 139,500円 | +0.9% | +380.2% | 5.59% | 19.21倍 | 1.65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 |
| 協和キリン | 246,500円 | -3.5% | -11.3% | 2.43% | 22.64倍 | 1.52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 |
| エーザイ | 400,100円 | +0.1% | -3.4% | 4.00% | 27.20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 |
市場注目の銘柄
チャート関連のコラム
