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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,181.5 | 2,209.5 | 2,167.5 | 2,204 | +26.5 | +1.2% | 1,205,700 |
| 2025/02/17 | 2,165.5 | 2,207 | 2,164.5 | 2,177.5 | +5.5 | +0.3% | 1,363,700 |
| 2025/02/14 | 2,174 | 2,192 | 2,159 | 2,172 | -26 | -1.2% | 2,366,800 |
| 2025/02/13 | 2,131 | 2,205.5 | 2,119 | 2,198 | +95 | +4.5% | 2,253,500 |
| 2025/02/12 | 2,144 | 2,148 | 2,100 | 2,103 | -55 | -2.5% | 2,918,000 |
| 2025/02/10 | 2,169 | 2,170 | 2,148.5 | 2,158 | -11.5 | -0.5% | 909,700 |
| 2025/02/07 | 2,187.5 | 2,201 | 2,161.5 | 2,169.5 | -37 | -1.7% | 1,303,400 |
| 2025/02/06 | 2,182 | 2,227.5 | 2,172.5 | 2,206.5 | +60 | +2.8% | 2,124,400 |
| 2025/02/05 | 2,145.5 | 2,159.5 | 2,120 | 2,146.5 | -4.5 | -0.2% | 2,838,000 |
| 2025/02/04 | 2,179.5 | 2,182 | 2,141 | 2,151 | -2 | -0.1% | 2,288,400 |
| 2025/02/03 | 2,244 | 2,260 | 2,133.5 | 2,153 | -137 | -6% | 3,914,900 |
| 2025/01/31 | 2,327 | 2,327.5 | 2,276.5 | 2,290 | +3 | +0.1% | 2,388,400 |
| 2025/01/30 | 2,323 | 2,325 | 2,270.5 | 2,287 | -16.5 | -0.7% | 1,941,400 |
| 2025/01/29 | 2,347 | 2,354 | 2,293.5 | 2,303.5 | -45 | -1.9% | 2,270,500 |
| 2025/01/28 | 2,327 | 2,349.5 | 2,317.5 | 2,348.5 | +41 | +1.8% | 1,855,200 |
| 2025/01/27 | 2,350 | 2,350 | 2,303 | 2,307.5 | +37 | +1.6% | 2,345,500 |
| 2025/01/24 | 2,300 | 2,302 | 2,268 | 2,270.5 | +7.5 | +0.3% | 1,874,400 |
| 2025/01/23 | 2,232 | 2,264.5 | 2,225 | 2,263 | +31 | +1.4% | 2,463,000 |
| 2025/01/22 | 2,218.5 | 2,234 | 2,215.5 | 2,232 | +15 | +0.7% | 1,528,100 |
| 2025/01/21 | 2,238.5 | 2,243.5 | 2,208 | 2,217 | -18 | -0.8% | 1,064,700 |
| 2025/01/20 | 2,216 | 2,238.5 | 2,212 | 2,235 | +8.5 | +0.4% | 1,262,300 |
| 2025/01/17 | 2,202.5 | 2,232.5 | 2,192 | 2,226.5 | +24 | +1.1% | 2,152,700 |
| 2025/01/16 | 2,216.5 | 2,234 | 2,194.5 | 2,202.5 | -17.5 | -0.8% | 1,730,200 |
| 2025/01/15 | 2,290 | 2,293 | 2,211 | 2,220 | -28 | -1.2% | 1,685,900 |
| 2025/01/14 | 2,253 | 2,257.5 | 2,214.5 | 2,248 | -5 | -0.2% | 2,795,900 |
| 2025/01/10 | 2,223.5 | 2,288 | 2,223.5 | 2,253 | +42.5 | +1.9% | 3,175,900 |
| 2025/01/09 | 2,220 | 2,223 | 2,193 | 2,210.5 | -3.5 | -0.2% | 1,908,700 |
| 2025/01/08 | 2,230 | 2,241.5 | 2,209.5 | 2,214 | -21 | -0.9% | 2,557,700 |
| 2025/01/07 | 2,207.5 | 2,235 | 2,203 | 2,235 | +31 | +1.4% | 1,747,300 |
| 2025/01/06 | 2,216 | 2,227.5 | 2,198.5 | 2,204 | -15 | -0.7% | 2,071,600 |
| 2024/12/30 | 2,228 | 2,235.5 | 2,214.5 | 2,219 | -9 | -0.4% | 1,661,300 |
| 2024/12/27 | 2,203 | 2,236 | 2,195.5 | 2,228 | +37 | +1.7% | 1,858,500 |
| 2024/12/26 | 2,190 | 2,202 | 2,181 | 2,191 | -4.5 | -0.2% | 1,188,800 |
| 2024/12/25 | 2,212 | 2,212 | 2,180 | 2,195.5 | -15 | -0.7% | 1,461,100 |
| 2024/12/24 | 2,202.5 | 2,218.5 | 2,196 | 2,210.5 | -1 | ±0% | 1,198,300 |
| 2024/12/23 | 2,199 | 2,219.5 | 2,190.5 | 2,211.5 | +17 | +0.8% | 1,492,600 |
| 2024/12/20 | 2,210 | 2,220 | 2,194.5 | 2,194.5 | +22.5 | +1% | 5,611,500 |
| 2024/12/19 | 2,154.5 | 2,191.5 | 2,152 | 2,172 | +4.5 | +0.2% | 1,974,700 |
| 2024/12/18 | 2,170 | 2,184 | 2,167 | 2,167.5 | +10 | +0.5% | 1,696,900 |
| 2024/12/17 | 2,165 | 2,189 | 2,157.5 | 2,157.5 | -18.5 | -0.9% | 2,090,600 |
| 2024/12/16 | 2,180 | 2,191 | 2,173 | 2,176 | +1.5 | +0.1% | 1,034,000 |
| 2024/12/13 | 2,200 | 2,212 | 2,171 | 2,174.5 | -29 | -1.3% | 2,878,200 |
| 2024/12/12 | 2,199 | 2,219.5 | 2,184.5 | 2,203.5 | +19 | +0.9% | 2,260,400 |
| 2024/12/11 | 2,194.5 | 2,203.5 | 2,178 | 2,184.5 | +2 | +0.1% | 1,858,100 |
| 2024/12/10 | 2,247 | 2,255 | 2,171 | 2,182.5 | -23.5 | -1.1% | 2,870,900 |
| 2024/12/09 | 2,217 | 2,247.5 | 2,199.5 | 2,206 | -15.5 | -0.7% | 2,805,700 |
| 2024/12/06 | 2,199.5 | 2,225.5 | 2,189.5 | 2,221.5 | +43.5 | +2% | 3,003,000 |
| 2024/12/05 | 2,161.5 | 2,183 | 2,161.5 | 2,178 | +23 | +1.1% | 2,044,800 |
| 2024/12/04 | 2,142 | 2,160.5 | 2,139 | 2,155 | +11 | +0.5% | 1,492,300 |
| 2024/12/03 | 2,141 | 2,155 | 2,125 | 2,144 | +20.5 | +1% | 2,086,300 |
51～
100
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
