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 |
|---|---|---|---|---|---|---|---|
| 2020/05/12 | 5,755 | 5,766 | 5,422 | 5,507 | -129 | -2.3% | 2,794,500 |
| 2020/05/11 | 5,960 | 6,008 | 5,636 | 5,636 | -324 | -5.4% | 1,679,000 |
| 2020/05/08 | 5,972 | 6,001 | 5,882 | 5,960 | +133 | +2.3% | 1,351,200 |
| 2020/05/07 | 5,712 | 5,877 | 5,700 | 5,827 | +56 | +1% | 1,025,600 |
| 2020/05/01 | 5,903 | 5,915 | 5,754 | 5,771 | -158 | -2.7% | 1,212,400 |
| 2020/04/30 | 6,068 | 6,097 | 5,909 | 5,929 | -72 | -1.2% | 1,853,800 |
| 2020/04/28 | 6,079 | 6,122 | 5,892 | 6,001 | +211 | +3.6% | 2,797,400 |
| 2020/04/27 | 5,651 | 5,810 | 5,635 | 5,790 | +186 | +3.3% | 984,400 |
| 2020/04/24 | 5,606 | 5,638 | 5,590 | 5,604 | +8 | +0.1% | 980,100 |
| 2020/04/23 | 5,510 | 5,596 | 5,485 | 5,596 | +67 | +1.2% | 798,000 |
| 2020/04/22 | 5,499 | 5,529 | 5,379 | 5,529 | +101 | +1.9% | 1,109,000 |
| 2020/04/21 | 5,525 | 5,541 | 5,408 | 5,428 | -72 | -1.3% | 920,600 |
| 2020/04/20 | 5,574 | 5,604 | 5,481 | 5,500 | -117 | -2.1% | 1,172,100 |
| 2020/04/17 | 5,644 | 5,662 | 5,556 | 5,617 | +95 | +1.7% | 1,056,000 |
| 2020/04/16 | 5,550 | 5,604 | 5,514 | 5,522 | -55 | -1% | 1,179,700 |
| 2020/04/15 | 5,401 | 5,577 | 5,386 | 5,577 | +120 | +2.2% | 1,781,600 |
| 2020/04/14 | 5,469 | 5,499 | 5,414 | 5,457 | +3 | +0.1% | 1,162,700 |
| 2020/04/13 | 5,465 | 5,544 | 5,437 | 5,454 | -66 | -1.2% | 496,500 |
| 2020/04/10 | 5,554 | 5,554 | 5,438 | 5,520 | +29 | +0.5% | 786,900 |
| 2020/04/09 | 5,578 | 5,590 | 5,423 | 5,491 | -36 | -0.7% | 622,400 |
| 2020/04/08 | 5,454 | 5,572 | 5,390 | 5,527 | +134 | +2.5% | 1,171,800 |
| 2020/04/07 | 5,387 | 5,461 | 5,297 | 5,393 | +15 | +0.3% | 1,049,300 |
| 2020/04/06 | 5,285 | 5,398 | 5,205 | 5,378 | +218 | +4.2% | 1,214,400 |
| 2020/04/03 | 5,096 | 5,238 | 5,073 | 5,160 | +126 | +2.5% | 1,340,500 |
| 2020/04/02 | 5,010 | 5,200 | 5,001 | 5,034 | -45 | -0.9% | 1,339,600 |
| 2020/04/01 | 5,217 | 5,270 | 5,010 | 5,079 | -238 | -4.5% | 1,245,000 |
| 2020/03/31 | 5,450 | 5,478 | 5,310 | 5,317 | -109 | -2% | 1,955,000 |
| 2020/03/30 | 5,379 | 5,492 | 5,161 | 5,426 | +150 | +2.8% | 1,909,700 |
| 2020/03/27 | 5,054 | 5,276 | 4,985 | 5,276 | +362 | +7.4% | 1,904,800 |
| 2020/03/26 | 5,000 | 5,035 | 4,833 | 4,914 | -123 | -2.4% | 1,118,300 |
| 2020/03/25 | 5,140 | 5,189 | 4,820 | 5,037 | +299 | +6.3% | 1,968,200 |
| 2020/03/24 | 4,887 | 4,981 | 4,581 | 4,738 | -9 | -0.2% | 2,979,900 |
| 2020/03/23 | 4,409 | 4,800 | 4,388 | 4,747 | +261 | +5.8% | 2,976,600 |
| 2020/03/19 | 4,600 | 4,694 | 4,379 | 4,486 | +85 | +1.9% | 4,390,100 |
| 2020/03/18 | 4,738 | 4,744 | 4,389 | 4,401 | -274 | -5.9% | 2,722,400 |
| 2020/03/17 | 4,610 | 4,888 | 4,487 | 4,675 | +35 | +0.8% | 2,521,100 |
| 2020/03/16 | 4,792 | 4,878 | 4,617 | 4,640 | -130 | -2.7% | 1,563,500 |
| 2020/03/13 | 4,685 | 4,915 | 4,521 | 4,770 | -344 | -6.7% | 2,730,800 |
| 2020/03/12 | 5,221 | 5,252 | 5,075 | 5,114 | -186 | -3.5% | 1,672,600 |
| 2020/03/11 | 5,363 | 5,380 | 5,283 | 5,300 | -121 | -2.2% | 1,318,200 |
| 2020/03/10 | 5,476 | 5,491 | 5,290 | 5,421 | -12 | -0.2% | 1,618,000 |
| 2020/03/09 | 5,475 | 5,512 | 5,324 | 5,433 | -149 | -2.7% | 1,917,400 |
| 2020/03/06 | 5,643 | 5,671 | 5,539 | 5,582 | -178 | -3.1% | 1,417,400 |
| 2020/03/05 | 5,748 | 5,801 | 5,712 | 5,760 | +40 | +0.7% | 1,232,100 |
| 2020/03/04 | 5,623 | 5,763 | 5,590 | 5,720 | +37 | +0.7% | 1,099,800 |
| 2020/03/03 | 5,832 | 5,838 | 5,670 | 5,683 | -115 | -2% | 1,562,400 |
| 2020/03/02 | 5,646 | 5,813 | 5,580 | 5,798 | -47 | -0.8% | 2,546,800 |
| 2020/02/28 | 5,985 | 5,996 | 5,793 | 5,845 | -240 | -3.9% | 2,038,800 |
| 2020/02/27 | 6,053 | 6,143 | 6,046 | 6,085 | -29 | -0.5% | 1,368,700 |
| 2020/02/26 | 6,210 | 6,224 | 6,065 | 6,114 | -123 | -2% | 1,723,300 |
1301～
1350
件表示中 / 3773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 | 255,000円 | +20.9% | +10.6% | 2.59% | 12.06倍 | 1.59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 | 776,600円 | +2.2% | +28.0% | 1.80% | 12.43倍 | 1.51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 | 162,000円 | +0.9% | +380.2% | 4.81% | 22.32倍 | 1.92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 | 254,500円 | -3.5% | -11.3% | 2.36% | 23.37倍 | 1.58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 | 453,800円 | +0.1% | -3.4% | 3.53% | 30.85倍 | 1.52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
