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 |
|---|---|---|---|---|---|---|---|
| 2017/02/28 | 5,529 | 5,559 | 5,488 | 5,498 | -9 | -0.2% | 1,172,900 |
| 2017/02/27 | 5,593 | 5,602 | 5,491 | 5,507 | -129 | -2.3% | 2,572,200 |
| 2017/02/24 | 5,614 | 5,650 | 5,575 | 5,636 | -28 | -0.5% | 1,584,600 |
| 2017/02/23 | 5,608 | 5,667 | 5,579 | 5,664 | +110 | +2% | 1,216,200 |
| 2017/02/22 | 5,506 | 5,554 | 5,472 | 5,554 | +7 | +0.1% | 939,800 |
| 2017/02/21 | 5,496 | 5,547 | 5,493 | 5,547 | +57 | +1% | 592,400 |
| 2017/02/20 | 5,418 | 5,509 | 5,415 | 5,490 | +20 | +0.4% | 911,000 |
| 2017/02/17 | 5,383 | 5,477 | 5,372 | 5,470 | +19 | +0.3% | 1,047,900 |
| 2017/02/16 | 5,506 | 5,519 | 5,426 | 5,451 | -43 | -0.8% | 950,100 |
| 2017/02/15 | 5,472 | 5,531 | 5,437 | 5,494 | +84 | +1.6% | 1,609,400 |
| 2017/02/14 | 5,607 | 5,621 | 5,408 | 5,410 | -240 | -4.2% | 1,950,900 |
| 2017/02/13 | 5,680 | 5,680 | 5,598 | 5,650 | +2 | ±0% | 1,048,200 |
| 2017/02/10 | 5,607 | 5,671 | 5,585 | 5,648 | +100 | +1.8% | 1,480,900 |
| 2017/02/09 | 5,562 | 5,594 | 5,543 | 5,548 | -66 | -1.2% | 670,300 |
| 2017/02/08 | 5,592 | 5,618 | 5,560 | 5,614 | +9 | +0.2% | 584,200 |
| 2017/02/07 | 5,634 | 5,649 | 5,592 | 5,605 | -39 | -0.7% | 828,000 |
| 2017/02/06 | 5,680 | 5,680 | 5,613 | 5,644 | +10 | +0.2% | 929,900 |
| 2017/02/03 | 5,552 | 5,655 | 5,494 | 5,634 | +182 | +3.3% | 1,475,100 |
| 2017/02/02 | 5,400 | 5,490 | 5,397 | 5,452 | +9 | +0.2% | 1,522,300 |
| 2017/02/01 | 5,418 | 5,469 | 5,337 | 5,443 | +18 | +0.3% | 966,100 |
| 2017/01/31 | 5,450 | 5,492 | 5,417 | 5,425 | -103 | -1.9% | 1,013,600 |
| 2017/01/30 | 5,540 | 5,549 | 5,488 | 5,528 | -4 | -0.1% | 553,500 |
| 2017/01/27 | 5,590 | 5,614 | 5,502 | 5,532 | +1 | ±0% | 906,200 |
| 2017/01/26 | 5,452 | 5,542 | 5,446 | 5,531 | +118 | +2.2% | 1,013,100 |
| 2017/01/25 | 5,440 | 5,465 | 5,359 | 5,413 | -20 | -0.4% | 1,087,000 |
| 2017/01/24 | 5,509 | 5,550 | 5,430 | 5,433 | -85 | -1.5% | 1,093,700 |
| 2017/01/23 | 5,470 | 5,564 | 5,450 | 5,518 | +47 | +0.9% | 1,649,500 |
| 2017/01/20 | 5,504 | 5,556 | 5,462 | 5,471 | -56 | -1% | 989,700 |
| 2017/01/19 | 5,529 | 5,554 | 5,487 | 5,527 | +39 | +0.7% | 959,000 |
| 2017/01/18 | 5,470 | 5,517 | 5,450 | 5,488 | +17 | +0.3% | 976,600 |
| 2017/01/17 | 5,574 | 5,574 | 5,471 | 5,471 | -92 | -1.7% | 992,000 |
| 2017/01/16 | 5,580 | 5,615 | 5,548 | 5,563 | -21 | -0.4% | 849,100 |
| 2017/01/13 | 5,500 | 5,599 | 5,500 | 5,584 | +80 | +1.5% | 1,460,500 |
| 2017/01/12 | 5,590 | 5,590 | 5,480 | 5,504 | -212 | -3.7% | 1,571,400 |
| 2017/01/11 | 5,740 | 5,740 | 5,669 | 5,716 | ±0 | ±0% | 846,200 |
| 2017/01/10 | 5,720 | 5,771 | 5,690 | 5,716 | +31 | +0.5% | 1,580,200 |
| 2017/01/06 | 5,699 | 5,716 | 5,652 | 5,685 | +6 | +0.1% | 1,315,700 |
| 2017/01/05 | 5,648 | 5,731 | 5,621 | 5,679 | +93 | +1.7% | 1,302,100 |
| 2017/01/04 | 5,622 | 5,670 | 5,571 | 5,586 | -13 | -0.2% | 1,147,100 |
| 2016/12/30 | 5,510 | 5,620 | 5,510 | 5,599 | +108 | +2% | 915,600 |
| 2016/12/29 | 5,565 | 5,578 | 5,473 | 5,491 | -35 | -0.6% | 716,900 |
| 2016/12/28 | 5,497 | 5,567 | 5,467 | 5,526 | -17 | -0.3% | 657,200 |
| 2016/12/27 | 5,551 | 5,635 | 5,536 | 5,543 | -8 | -0.1% | 792,800 |
| 2016/12/26 | 5,500 | 5,578 | 5,489 | 5,551 | +94 | +1.7% | 912,200 |
| 2016/12/22 | 5,380 | 5,480 | 5,371 | 5,457 | +34 | +0.6% | 1,197,000 |
| 2016/12/21 | 5,416 | 5,544 | 5,410 | 5,423 | +25 | +0.5% | 2,177,700 |
| 2016/12/20 | 5,240 | 5,416 | 5,223 | 5,398 | +155 | +3% | 1,635,500 |
| 2016/12/19 | 5,224 | 5,260 | 5,202 | 5,243 | +19 | +0.4% | 745,100 |
| 2016/12/16 | 5,240 | 5,245 | 5,192 | 5,224 | +27 | +0.5% | 1,195,200 |
| 2016/12/15 | 5,159 | 5,217 | 5,147 | 5,197 | +48 | +0.9% | 1,175,500 |
2001～
2050
件表示中 / 3695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 | 227,200円 | +5.7% | +3.9% | 2.70% | 11.31倍 | 1.49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 | 671,700円 | +2.2% | +10.2% | 1.79% | 12.90倍 | 1.30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 | 133,400円 | +0.9% | +380.2% | 5.85% | 18.38倍 | 1.58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 | 389,200円 | +1.7% | -2.9% | 4.11% | 25.53倍 | 1.34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 | 214,900円 | -3.5% | -11.3% | 2.79% | 19.73倍 | 1.33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
