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 |
|---|---|---|---|---|---|---|---|
| 2018/11/21 | 7,510 | 7,647 | 7,487 | 7,626 | +44 | +0.6% | 963,700 |
| 2018/11/20 | 7,699 | 7,699 | 7,549 | 7,582 | -98 | -1.3% | 877,900 |
| 2018/11/19 | 7,548 | 7,681 | 7,531 | 7,680 | +133 | +1.8% | 746,500 |
| 2018/11/16 | 7,579 | 7,605 | 7,516 | 7,547 | +63 | +0.8% | 1,280,300 |
| 2018/11/15 | 7,496 | 7,529 | 7,445 | 7,484 | -52 | -0.7% | 926,200 |
| 2018/11/14 | 7,441 | 7,548 | 7,441 | 7,536 | +129 | +1.7% | 1,261,300 |
| 2018/11/13 | 7,414 | 7,430 | 7,324 | 7,407 | -121 | -1.6% | 1,542,300 |
| 2018/11/12 | 7,450 | 7,571 | 7,412 | 7,528 | +45 | +0.6% | 769,100 |
| 2018/11/09 | 7,515 | 7,572 | 7,443 | 7,483 | -89 | -1.2% | 1,072,400 |
| 2018/11/08 | 7,523 | 7,599 | 7,490 | 7,572 | +270 | +3.7% | 1,459,200 |
| 2018/11/07 | 7,300 | 7,407 | 7,275 | 7,302 | +28 | +0.4% | 1,233,300 |
| 2018/11/06 | 7,224 | 7,284 | 7,195 | 7,274 | +156 | +2.2% | 907,800 |
| 2018/11/05 | 7,181 | 7,277 | 7,108 | 7,118 | -63 | -0.9% | 997,000 |
| 2018/11/02 | 7,003 | 7,201 | 6,964 | 7,181 | +275 | +4% | 1,487,700 |
| 2018/11/01 | 7,170 | 7,187 | 6,899 | 6,906 | -326 | -4.5% | 1,551,800 |
| 2018/10/31 | 7,100 | 7,243 | 7,030 | 7,232 | +162 | +2.3% | 1,685,800 |
| 2018/10/30 | 7,069 | 7,103 | 6,991 | 7,070 | +49 | +0.7% | 3,063,500 |
| 2018/10/29 | 7,165 | 7,179 | 6,966 | 7,021 | -41 | -0.6% | 1,844,500 |
| 2018/10/26 | 7,150 | 7,238 | 6,981 | 7,062 | -18 | -0.3% | 1,559,800 |
| 2018/10/25 | 7,041 | 7,145 | 7,021 | 7,080 | -89 | -1.2% | 1,811,500 |
| 2018/10/24 | 7,133 | 7,207 | 7,099 | 7,169 | +72 | +1% | 1,355,300 |
| 2018/10/23 | 7,300 | 7,300 | 7,090 | 7,097 | -272 | -3.7% | 1,609,500 |
| 2018/10/22 | 7,320 | 7,414 | 7,302 | 7,369 | -3 | ±0% | 1,008,900 |
| 2018/10/19 | 7,336 | 7,400 | 7,276 | 7,372 | -38 | -0.5% | 1,414,200 |
| 2018/10/18 | 7,585 | 7,586 | 7,386 | 7,410 | -152 | -2% | 1,451,800 |
| 2018/10/17 | 7,450 | 7,591 | 7,449 | 7,562 | +232 | +3.2% | 1,694,100 |
| 2018/10/16 | 7,323 | 7,350 | 7,239 | 7,330 | +48 | +0.7% | 1,064,900 |
| 2018/10/15 | 7,223 | 7,331 | 7,220 | 7,282 | +46 | +0.6% | 1,578,100 |
| 2018/10/12 | 7,121 | 7,258 | 7,119 | 7,236 | -31 | -0.4% | 1,672,100 |
| 2018/10/11 | 7,153 | 7,287 | 7,150 | 7,267 | -111 | -1.5% | 1,658,700 |
| 2018/10/10 | 7,345 | 7,413 | 7,305 | 7,378 | +38 | +0.5% | 1,259,100 |
| 2018/10/09 | 7,398 | 7,408 | 7,321 | 7,340 | -158 | -2.1% | 1,752,900 |
| 2018/10/05 | 7,367 | 7,527 | 7,319 | 7,498 | +49 | +0.7% | 1,656,400 |
| 2018/10/04 | 7,669 | 7,671 | 7,446 | 7,449 | -248 | -3.2% | 2,171,800 |
| 2018/10/03 | 7,680 | 7,739 | 7,654 | 7,697 | +63 | +0.8% | 1,434,300 |
| 2018/10/02 | 7,674 | 7,683 | 7,586 | 7,634 | +101 | +1.3% | 1,976,600 |
| 2018/10/01 | 7,546 | 7,600 | 7,492 | 7,533 | +109 | +1.5% | 1,759,900 |
| 2018/09/28 | 7,310 | 7,436 | 7,300 | 7,424 | +128 | +1.8% | 1,714,800 |
| 2018/09/27 | 7,256 | 7,432 | 7,231 | 7,296 | +1 | ±0% | 1,471,700 |
| 2018/09/26 | 7,261 | 7,325 | 7,254 | 7,295 | +55 | +0.8% | 1,298,500 |
| 2018/09/25 | 7,150 | 7,269 | 7,120 | 7,240 | +79 | +1.1% | 1,625,600 |
| 2018/09/21 | 7,253 | 7,263 | 7,152 | 7,161 | -22 | -0.3% | 1,759,200 |
| 2018/09/20 | 7,214 | 7,284 | 7,109 | 7,183 | -33 | -0.5% | 2,073,600 |
| 2018/09/19 | 7,238 | 7,316 | 7,189 | 7,216 | +92 | +1.3% | 2,069,000 |
| 2018/09/18 | 6,882 | 7,143 | 6,880 | 7,124 | +278 | +4.1% | 1,749,500 |
| 2018/09/14 | 6,833 | 6,849 | 6,775 | 6,846 | +113 | +1.7% | 2,173,500 |
| 2018/09/13 | 6,649 | 6,776 | 6,648 | 6,733 | +156 | +2.4% | 1,598,000 |
| 2018/09/12 | 6,541 | 6,587 | 6,503 | 6,577 | ±0 | ±0% | 1,050,900 |
| 2018/09/11 | 6,452 | 6,593 | 6,452 | 6,577 | +115 | +1.8% | 1,573,500 |
| 2018/09/10 | 6,438 | 6,486 | 6,428 | 6,462 | +25 | +0.4% | 935,000 |
1651～
1700
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
