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 |
|---|---|---|---|---|---|---|---|
| 2020/11/05 | 5,525 | 5,635 | 5,511 | 5,580 | +285 | +5.4% | 2,569,600 |
| 2020/11/04 | 5,259 | 5,324 | 5,181 | 5,295 | +142 | +2.8% | 1,591,400 |
| 2020/11/02 | 5,020 | 5,184 | 4,994 | 5,153 | +229 | +4.7% | 1,428,800 |
| 2020/10/30 | 4,880 | 5,039 | 4,761 | 4,924 | +39 | +0.8% | 1,919,200 |
| 2020/10/29 | 4,855 | 4,910 | 4,827 | 4,885 | -1 | ±0% | 748,300 |
| 2020/10/28 | 4,928 | 4,943 | 4,861 | 4,886 | -96 | -1.9% | 802,100 |
| 2020/10/27 | 5,040 | 5,045 | 4,957 | 4,982 | -53 | -1.1% | 712,300 |
| 2020/10/26 | 5,059 | 5,094 | 5,025 | 5,035 | -24 | -0.5% | 419,800 |
| 2020/10/23 | 5,124 | 5,165 | 5,059 | 5,059 | -5 | -0.1% | 592,300 |
| 2020/10/22 | 5,085 | 5,091 | 4,984 | 5,064 | -103 | -2% | 1,091,200 |
| 2020/10/21 | 5,205 | 5,210 | 5,160 | 5,167 | -50 | -1% | 736,200 |
| 2020/10/20 | 5,244 | 5,274 | 5,206 | 5,217 | -21 | -0.4% | 515,800 |
| 2020/10/19 | 5,224 | 5,268 | 5,224 | 5,238 | +84 | +1.6% | 618,200 |
| 2020/10/16 | 5,248 | 5,249 | 5,154 | 5,154 | -146 | -2.8% | 1,022,300 |
| 2020/10/15 | 5,374 | 5,409 | 5,277 | 5,300 | -104 | -1.9% | 1,038,100 |
| 2020/10/14 | 5,357 | 5,405 | 5,353 | 5,404 | +26 | +0.5% | 808,500 |
| 2020/10/13 | 5,460 | 5,460 | 5,357 | 5,378 | -107 | -2% | 880,600 |
| 2020/10/12 | 5,486 | 5,504 | 5,442 | 5,485 | -39 | -0.7% | 849,200 |
| 2020/10/09 | 5,513 | 5,530 | 5,478 | 5,524 | +44 | +0.8% | 1,068,700 |
| 2020/10/08 | 5,457 | 5,520 | 5,448 | 5,480 | +56 | +1% | 757,600 |
| 2020/10/07 | 5,444 | 5,452 | 5,398 | 5,424 | -75 | -1.4% | 729,200 |
| 2020/10/06 | 5,475 | 5,514 | 5,437 | 5,499 | +28 | +0.5% | 532,500 |
| 2020/10/05 | 5,456 | 5,530 | 5,447 | 5,471 | +55 | +1% | 708,600 |
| 2020/10/02 | 5,610 | 5,610 | 5,397 | 5,416 | - | - | 1,077,500 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,750 | 5,768 | 5,628 | 5,629 | -106 | -1.8% | 1,239,600 |
| 2020/09/29 | 5,745 | 5,749 | 5,656 | 5,735 | -135 | -2.3% | 1,093,900 |
| 2020/09/28 | 5,820 | 5,876 | 5,811 | 5,870 | +87 | +1.5% | 872,200 |
| 2020/09/25 | 5,789 | 5,815 | 5,750 | 5,783 | +14 | +0.2% | 799,200 |
| 2020/09/24 | 5,718 | 5,772 | 5,710 | 5,769 | ±0 | ±0% | 629,200 |
| 2020/09/23 | 5,768 | 5,815 | 5,688 | 5,769 | -99 | -1.7% | 1,365,900 |
| 2020/09/18 | 5,840 | 5,884 | 5,821 | 5,868 | +42 | +0.7% | 913,900 |
| 2020/09/17 | 5,800 | 5,832 | 5,782 | 5,826 | +40 | +0.7% | 635,000 |
| 2020/09/16 | 5,750 | 5,797 | 5,725 | 5,786 | +2 | ±0% | 755,600 |
| 2020/09/15 | 5,829 | 5,829 | 5,757 | 5,784 | -7 | -0.1% | 524,000 |
| 2020/09/14 | 5,798 | 5,838 | 5,775 | 5,791 | -7 | -0.1% | 671,300 |
| 2020/09/11 | 5,797 | 5,837 | 5,750 | 5,798 | ±0 | ±0% | 1,490,400 |
| 2020/09/10 | 5,801 | 5,820 | 5,758 | 5,798 | +18 | +0.3% | 734,500 |
| 2020/09/09 | 5,816 | 5,847 | 5,762 | 5,780 | -72 | -1.2% | 712,300 |
| 2020/09/08 | 5,800 | 5,852 | 5,761 | 5,852 | +75 | +1.3% | 641,800 |
| 2020/09/07 | 5,749 | 5,793 | 5,729 | 5,777 | -16 | -0.3% | 424,200 |
| 2020/09/04 | 5,827 | 5,876 | 5,781 | 5,793 | -91 | -1.5% | 732,800 |
| 2020/09/03 | 5,959 | 5,964 | 5,875 | 5,884 | +4 | +0.1% | 573,100 |
| 2020/09/02 | 5,905 | 5,919 | 5,831 | 5,880 | -35 | -0.6% | 742,600 |
| 2020/09/01 | 5,870 | 5,955 | 5,870 | 5,915 | +32 | +0.5% | 806,300 |
| 2020/08/31 | 5,877 | 5,936 | 5,865 | 5,883 | -3 | -0.1% | 1,351,400 |
| 2020/08/28 | 6,057 | 6,064 | 5,800 | 5,886 | -129 | -2.1% | 1,140,900 |
| 2020/08/27 | 6,062 | 6,095 | 6,005 | 6,015 | -75 | -1.2% | 781,400 |
| 2020/08/26 | 6,101 | 6,108 | 6,062 | 6,090 | -96 | -1.6% | 804,700 |
| 2020/08/25 | 6,211 | 6,239 | 6,165 | 6,186 | +20 | +0.3% | 705,200 |
1101～
1150
件表示中 / 3694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 | 236,600円 | +5.7% | +3.9% | 2.59% | 11.77倍 | 1.56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 | 723,600円 | +2.2% | +10.2% | 1.66% | 13.90倍 | 1.40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 | 140,800円 | +0.9% | +380.2% | 5.54% | 19.39倍 | 1.67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 | 401,800円 | +1.7% | -2.9% | 3.98% | 26.36倍 | 1.38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 | 218,900円 | -3.5% | -11.3% | 2.74% | 20.11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
