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 |
|---|---|---|---|---|---|---|---|
| 2018/06/28 | 5,636 | 5,654 | 5,590 | 5,632 | -54 | -0.9% | 1,058,400 |
| 2018/06/27 | 5,669 | 5,728 | 5,650 | 5,686 | +44 | +0.8% | 1,586,500 |
| 2018/06/26 | 5,610 | 5,649 | 5,566 | 5,642 | +32 | +0.6% | 793,000 |
| 2018/06/25 | 5,710 | 5,727 | 5,606 | 5,610 | -57 | -1% | 890,300 |
| 2018/06/22 | 5,710 | 5,745 | 5,625 | 5,667 | -73 | -1.3% | 1,105,700 |
| 2018/06/21 | 5,749 | 5,801 | 5,727 | 5,740 | -41 | -0.7% | 847,100 |
| 2018/06/20 | 5,694 | 5,781 | 5,670 | 5,781 | +108 | +1.9% | 1,464,900 |
| 2018/06/19 | 5,797 | 5,808 | 5,662 | 5,673 | -122 | -2.1% | 1,347,400 |
| 2018/06/18 | 5,800 | 5,821 | 5,756 | 5,795 | +9 | +0.2% | 1,017,700 |
| 2018/06/15 | 5,745 | 5,844 | 5,735 | 5,786 | +75 | +1.3% | 1,769,600 |
| 2018/06/14 | 5,723 | 5,744 | 5,644 | 5,711 | -37 | -0.6% | 1,163,000 |
| 2018/06/13 | 5,775 | 5,794 | 5,722 | 5,748 | -11 | -0.2% | 654,100 |
| 2018/06/12 | 5,750 | 5,777 | 5,701 | 5,759 | +49 | +0.9% | 1,001,600 |
| 2018/06/11 | 5,667 | 5,730 | 5,659 | 5,710 | +65 | +1.2% | 764,700 |
| 2018/06/08 | 5,711 | 5,715 | 5,627 | 5,645 | -65 | -1.1% | 1,399,400 |
| 2018/06/07 | 5,730 | 5,749 | 5,700 | 5,710 | +65 | +1.2% | 1,274,300 |
| 2018/06/06 | 5,591 | 5,670 | 5,587 | 5,645 | +28 | +0.5% | 805,600 |
| 2018/06/05 | 5,670 | 5,717 | 5,591 | 5,617 | -81 | -1.4% | 1,297,300 |
| 2018/06/04 | 5,740 | 5,757 | 5,694 | 5,698 | -7 | -0.1% | 815,500 |
| 2018/06/01 | 5,736 | 5,799 | 5,703 | 5,705 | -9 | -0.2% | 1,367,800 |
| 2018/05/31 | 5,595 | 5,737 | 5,577 | 5,714 | +167 | +3% | 2,977,700 |
| 2018/05/30 | 5,519 | 5,573 | 5,519 | 5,547 | -103 | -1.8% | 1,411,300 |
| 2018/05/29 | 5,651 | 5,680 | 5,624 | 5,650 | +14 | +0.2% | 759,600 |
| 2018/05/28 | 5,684 | 5,688 | 5,620 | 5,636 | -35 | -0.6% | 725,900 |
| 2018/05/25 | 5,658 | 5,711 | 5,631 | 5,671 | +10 | +0.2% | 778,600 |
| 2018/05/24 | 5,637 | 5,667 | 5,613 | 5,661 | +19 | +0.3% | 973,700 |
| 2018/05/23 | 5,651 | 5,688 | 5,611 | 5,642 | -39 | -0.7% | 1,072,000 |
| 2018/05/22 | 5,709 | 5,716 | 5,649 | 5,681 | -67 | -1.2% | 791,400 |
| 2018/05/21 | 5,750 | 5,786 | 5,733 | 5,748 | -9 | -0.2% | 898,000 |
| 2018/05/18 | 5,777 | 5,777 | 5,725 | 5,757 | +3 | +0.1% | 1,004,800 |
| 2018/05/17 | 5,748 | 5,776 | 5,729 | 5,754 | +26 | +0.5% | 977,500 |
| 2018/05/16 | 5,704 | 5,737 | 5,690 | 5,728 | +5 | +0.1% | 790,100 |
| 2018/05/15 | 5,679 | 5,754 | 5,643 | 5,723 | -4 | -0.1% | 1,113,000 |
| 2018/05/14 | 5,747 | 5,763 | 5,719 | 5,727 | -13 | -0.2% | 980,100 |
| 2018/05/11 | 5,675 | 5,747 | 5,665 | 5,740 | +72 | +1.3% | 1,623,400 |
| 2018/05/10 | 5,577 | 5,677 | 5,510 | 5,668 | +191 | +3.5% | 1,716,600 |
| 2018/05/09 | 5,560 | 5,620 | 5,428 | 5,477 | -208 | -3.7% | 2,387,000 |
| 2018/05/08 | 5,603 | 5,699 | 5,602 | 5,685 | +34 | +0.6% | 1,044,500 |
| 2018/05/07 | 5,629 | 5,660 | 5,536 | 5,651 | -8 | -0.1% | 1,367,300 |
| 2018/05/02 | 5,687 | 5,690 | 5,606 | 5,659 | +3 | +0.1% | 1,508,600 |
| 2018/05/01 | 5,650 | 5,712 | 5,638 | 5,656 | +22 | +0.4% | 1,522,200 |
| 2018/04/27 | 5,630 | 5,660 | 5,617 | 5,634 | +54 | +1% | 1,037,500 |
| 2018/04/26 | 5,637 | 5,639 | 5,560 | 5,580 | -57 | -1% | 1,610,000 |
| 2018/04/25 | 5,617 | 5,665 | 5,576 | 5,637 | +19 | +0.3% | 1,187,000 |
| 2018/04/24 | 5,563 | 5,643 | 5,536 | 5,618 | +108 | +2% | 1,310,400 |
| 2018/04/23 | 5,512 | 5,535 | 5,478 | 5,510 | +13 | +0.2% | 840,400 |
| 2018/04/20 | 5,501 | 5,533 | 5,467 | 5,497 | -18 | -0.3% | 1,269,800 |
| 2018/04/19 | 5,584 | 5,597 | 5,508 | 5,515 | -35 | -0.6% | 1,022,500 |
| 2018/04/18 | 5,535 | 5,577 | 5,511 | 5,550 | +14 | +0.3% | 913,400 |
| 2018/04/17 | 5,496 | 5,554 | 5,486 | 5,536 | +17 | +0.3% | 907,100 |
1751～
1800
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
