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 |
|---|---|---|---|---|---|---|---|
| 2017/11/17 | 6,398 | 6,465 | 6,344 | 6,405 | +20 | +0.3% | 1,345,800 |
| 2017/11/16 | 6,250 | 6,397 | 6,245 | 6,385 | +96 | +1.5% | 1,140,100 |
| 2017/11/15 | 6,290 | 6,390 | 6,287 | 6,289 | +3 | ±0% | 1,746,300 |
| 2017/11/14 | 6,235 | 6,329 | 6,228 | 6,286 | +50 | +0.8% | 1,015,500 |
| 2017/11/13 | 6,252 | 6,291 | 6,231 | 6,236 | -22 | -0.4% | 742,200 |
| 2017/11/10 | 6,225 | 6,285 | 6,204 | 6,258 | +14 | +0.2% | 1,402,800 |
| 2017/11/09 | 6,323 | 6,365 | 6,180 | 6,244 | -79 | -1.2% | 1,670,500 |
| 2017/11/08 | 6,260 | 6,324 | 6,240 | 6,323 | +59 | +0.9% | 1,071,600 |
| 2017/11/07 | 6,196 | 6,272 | 6,172 | 6,264 | +22 | +0.4% | 1,083,100 |
| 2017/11/06 | 6,250 | 6,265 | 6,214 | 6,242 | +49 | +0.8% | 910,800 |
| 2017/11/02 | 6,252 | 6,267 | 6,154 | 6,193 | -47 | -0.8% | 1,298,200 |
| 2017/11/01 | 6,167 | 6,250 | 6,144 | 6,240 | +153 | +2.5% | 1,608,100 |
| 2017/10/31 | 6,104 | 6,105 | 6,009 | 6,087 | -47 | -0.8% | 2,532,700 |
| 2017/10/30 | 6,186 | 6,195 | 6,079 | 6,134 | -53 | -0.9% | 3,392,800 |
| 2017/10/27 | 6,222 | 6,223 | 6,175 | 6,187 | -19 | -0.3% | 1,316,700 |
| 2017/10/26 | 6,230 | 6,231 | 6,154 | 6,206 | +34 | +0.6% | 1,471,300 |
| 2017/10/25 | 6,250 | 6,250 | 6,150 | 6,172 | -115 | -1.8% | 1,767,500 |
| 2017/10/24 | 6,270 | 6,342 | 6,255 | 6,287 | +88 | +1.4% | 1,771,300 |
| 2017/10/23 | 6,219 | 6,230 | 6,180 | 6,199 | +10 | +0.2% | 1,083,200 |
| 2017/10/20 | 6,200 | 6,215 | 6,169 | 6,189 | +6 | +0.1% | 1,323,100 |
| 2017/10/19 | 6,113 | 6,186 | 6,106 | 6,183 | +69 | +1.1% | 1,195,200 |
| 2017/10/18 | 6,142 | 6,171 | 6,082 | 6,114 | -9 | -0.1% | 1,743,300 |
| 2017/10/17 | 6,165 | 6,165 | 6,080 | 6,123 | -43 | -0.7% | 1,590,600 |
| 2017/10/16 | 6,122 | 6,180 | 6,074 | 6,166 | -5 | -0.1% | 1,393,600 |
| 2017/10/13 | 6,097 | 6,183 | 6,093 | 6,171 | +105 | +1.7% | 2,013,300 |
| 2017/10/12 | 6,266 | 6,273 | 6,064 | 6,066 | -278 | -4.4% | 2,603,700 |
| 2017/10/11 | 6,278 | 6,359 | 6,274 | 6,344 | +46 | +0.7% | 860,300 |
| 2017/10/10 | 6,240 | 6,308 | 6,240 | 6,298 | +35 | +0.6% | 1,313,500 |
| 2017/10/06 | 6,266 | 6,271 | 6,219 | 6,263 | +6 | +0.1% | 927,900 |
| 2017/10/05 | 6,228 | 6,262 | 6,209 | 6,257 | +14 | +0.2% | 743,300 |
| 2017/10/04 | 6,255 | 6,259 | 6,220 | 6,243 | +2 | ±0% | 1,086,200 |
| 2017/10/03 | 6,092 | 6,245 | 6,076 | 6,241 | +176 | +2.9% | 1,737,000 |
| 2017/10/02 | 6,150 | 6,153 | 6,051 | 6,065 | -86 | -1.4% | 1,177,000 |
| 2017/09/29 | 6,074 | 6,151 | 6,025 | 6,151 | -9 | -0.1% | 2,164,200 |
| 2017/09/28 | 6,084 | 6,168 | 6,082 | 6,160 | +57 | +0.9% | 1,831,200 |
| 2017/09/27 | 6,055 | 6,127 | 6,040 | 6,103 | +17 | +0.3% | 1,668,200 |
| 2017/09/26 | 6,030 | 6,117 | 6,030 | 6,086 | +64 | +1.1% | 1,311,600 |
| 2017/09/25 | 5,997 | 6,027 | 5,978 | 6,022 | +58 | +1% | 1,040,800 |
| 2017/09/22 | 5,994 | 5,999 | 5,954 | 5,964 | +14 | +0.2% | 955,700 |
| 2017/09/21 | 5,980 | 5,999 | 5,934 | 5,950 | +48 | +0.8% | 1,266,800 |
| 2017/09/20 | 5,914 | 5,963 | 5,893 | 5,902 | -57 | -1% | 1,390,700 |
| 2017/09/19 | 6,005 | 6,011 | 5,945 | 5,959 | -4 | -0.1% | 1,522,000 |
| 2017/09/15 | 5,894 | 5,984 | 5,877 | 5,963 | +144 | +2.5% | 2,234,900 |
| 2017/09/14 | 5,820 | 5,874 | 5,808 | 5,819 | -18 | -0.3% | 1,207,800 |
| 2017/09/13 | 5,848 | 5,875 | 5,794 | 5,837 | -17 | -0.3% | 909,700 |
| 2017/09/12 | 5,827 | 5,868 | 5,807 | 5,854 | +57 | +1% | 1,221,000 |
| 2017/09/11 | 5,740 | 5,803 | 5,717 | 5,797 | +125 | +2.2% | 1,432,100 |
| 2017/09/08 | 5,641 | 5,702 | 5,625 | 5,672 | -69 | -1.2% | 2,873,900 |
| 2017/09/07 | 5,747 | 5,798 | 5,720 | 5,741 | +11 | +0.2% | 964,300 |
| 2017/09/06 | 5,700 | 5,741 | 5,647 | 5,730 | +41 | +0.7% | 1,165,800 |
1901～
1950
件表示中 / 3774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 | 255,900円 | +20.9% | +10.6% | 2.58% | 12.10倍 | 1.60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 | 793,400円 | +2.2% | +28.0% | 1.76% | 12.70倍 | 1.54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 | 164,300円 | +0.9% | +380.2% | 4.75% | 22.63倍 | 1.95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 | 469,900円 | +0.1% | -3.4% | 3.40% | 31.94倍 | 1.58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 | 260,500円 | -3.5% | -11.3% | 2.30% | 23.93倍 | 1.62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
