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 |
|---|---|---|---|---|---|---|---|
| 2016/05/12 | 5,820 | 5,911 | 5,759 | 5,892 | +121 | +2.1% | 1,925,100 |
| 2016/05/11 | 5,665 | 5,848 | 5,521 | 5,771 | +187 | +3.3% | 2,030,400 |
| 2016/05/10 | 5,403 | 5,598 | 5,403 | 5,584 | +87 | +1.6% | 1,597,400 |
| 2016/05/09 | 5,533 | 5,546 | 5,472 | 5,497 | +23 | +0.4% | 898,200 |
| 2016/05/06 | 5,520 | 5,575 | 5,450 | 5,474 | -1 | ±0% | 1,304,900 |
| 2016/05/02 | 5,400 | 5,480 | 5,380 | 5,475 | -168 | -3% | 1,438,700 |
| 2016/04/28 | 5,831 | 5,865 | 5,556 | 5,643 | -137 | -2.4% | 1,578,700 |
| 2016/04/27 | 5,839 | 5,883 | 5,722 | 5,780 | -60 | -1% | 1,343,800 |
| 2016/04/26 | 5,830 | 5,882 | 5,768 | 5,840 | -10 | -0.2% | 931,100 |
| 2016/04/25 | 5,899 | 5,912 | 5,805 | 5,850 | -31 | -0.5% | 1,170,200 |
| 2016/04/22 | 5,794 | 5,888 | 5,758 | 5,881 | +29 | +0.5% | 1,680,300 |
| 2016/04/21 | 5,745 | 5,861 | 5,731 | 5,852 | +207 | +3.7% | 2,174,900 |
| 2016/04/20 | 5,650 | 5,689 | 5,606 | 5,645 | +39 | +0.7% | 1,287,600 |
| 2016/04/19 | 5,587 | 5,646 | 5,563 | 5,606 | +119 | +2.2% | 1,429,300 |
| 2016/04/18 | 5,470 | 5,565 | 5,436 | 5,487 | -122 | -2.2% | 1,250,400 |
| 2016/04/15 | 5,508 | 5,649 | 5,460 | 5,609 | +59 | +1.1% | 1,752,400 |
| 2016/04/14 | 5,501 | 5,560 | 5,484 | 5,550 | +136 | +2.5% | 1,800,100 |
| 2016/04/13 | 5,337 | 5,454 | 5,299 | 5,414 | +127 | +2.4% | 1,331,400 |
| 2016/04/12 | 5,306 | 5,366 | 5,261 | 5,287 | +1 | ±0% | 864,400 |
| 2016/04/11 | 5,275 | 5,308 | 5,221 | 5,286 | -21 | -0.4% | 977,300 |
| 2016/04/08 | 5,215 | 5,375 | 5,159 | 5,307 | +77 | +1.5% | 1,711,400 |
| 2016/04/07 | 5,158 | 5,256 | 5,091 | 5,230 | +125 | +2.4% | 1,369,600 |
| 2016/04/06 | 5,152 | 5,180 | 5,030 | 5,105 | -44 | -0.9% | 1,099,500 |
| 2016/04/05 | 5,254 | 5,347 | 5,126 | 5,149 | -42 | -0.8% | 1,362,600 |
| 2016/04/04 | 5,140 | 5,250 | 5,117 | 5,191 | +54 | +1.1% | 1,116,000 |
| 2016/04/01 | 5,281 | 5,282 | 5,121 | 5,137 | -160 | -3% | 1,426,200 |
| 2016/03/31 | 5,460 | 5,470 | 5,297 | 5,297 | -141 | -2.6% | 1,322,900 |
| 2016/03/30 | 5,429 | 5,526 | 5,408 | 5,438 | -55 | -1% | 1,132,200 |
| 2016/03/29 | 5,491 | 5,560 | 5,466 | 5,493 | -45 | -0.8% | 1,236,900 |
| 2016/03/28 | 5,495 | 5,549 | 5,485 | 5,538 | +68 | +1.2% | 1,112,000 |
| 2016/03/25 | 5,490 | 5,509 | 5,444 | 5,470 | +8 | +0.1% | 1,049,500 |
| 2016/03/24 | 5,380 | 5,499 | 5,365 | 5,462 | +84 | +1.6% | 1,276,700 |
| 2016/03/23 | 5,454 | 5,505 | 5,345 | 5,378 | -71 | -1.3% | 1,223,700 |
| 2016/03/22 | 5,470 | 5,534 | 5,392 | 5,449 | +116 | +2.2% | 2,261,500 |
| 2016/03/18 | 5,375 | 5,398 | 5,248 | 5,333 | -42 | -0.8% | 2,866,800 |
| 2016/03/17 | 5,318 | 5,413 | 5,286 | 5,375 | +87 | +1.6% | 1,777,800 |
| 2016/03/16 | 5,268 | 5,345 | 5,231 | 5,288 | -54 | -1% | 1,073,200 |
| 2016/03/15 | 5,338 | 5,350 | 5,282 | 5,342 | +13 | +0.2% | 1,330,700 |
| 2016/03/14 | 5,311 | 5,416 | 5,278 | 5,329 | +112 | +2.1% | 1,716,400 |
| 2016/03/11 | 5,155 | 5,264 | 5,133 | 5,217 | +114 | +2.2% | 3,732,600 |
| 2016/03/10 | 5,089 | 5,160 | 5,068 | 5,103 | +92 | +1.8% | 1,304,500 |
| 2016/03/09 | 4,970 | 5,046 | 4,952 | 5,011 | +5 | +0.1% | 1,423,200 |
| 2016/03/08 | 5,114 | 5,138 | 4,950 | 5,006 | -136 | -2.6% | 2,184,300 |
| 2016/03/07 | 5,177 | 5,192 | 5,101 | 5,142 | -77 | -1.5% | 1,460,100 |
| 2016/03/04 | 5,316 | 5,333 | 5,163 | 5,219 | -131 | -2.4% | 1,597,800 |
| 2016/03/03 | 5,261 | 5,408 | 5,255 | 5,350 | +37 | +0.7% | 1,817,900 |
| 2016/03/02 | 5,172 | 5,346 | 5,122 | 5,313 | +229 | +4.5% | 2,459,100 |
| 2016/03/01 | 4,994 | 5,130 | 4,936 | 5,084 | +249 | +5.1% | 2,673,300 |
| 2016/02/29 | 4,869 | 4,916 | 4,797 | 4,835 | -13 | -0.3% | 1,825,700 |
| 2016/02/26 | 4,890 | 4,939 | 4,848 | 4,848 | +9 | +0.2% | 1,323,700 |
2201～
2250
件表示中 / 3698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 | 220,700円 | +20.9% | +10.6% | 2.99% | 10.43倍 | 1.38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 | 668,000円 | +2.2% | +10.2% | 1.80% | 12.83倍 | 1.29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 | 135,300円 | +0.9% | +380.2% | 5.76% | 18.63倍 | 1.60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 | 217,400円 | -3.5% | -11.3% | 2.76% | 19.97倍 | 1.34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 | 388,100円 | +1.7% | -2.9% | 4.12% | 25.46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 |
市場注目の銘柄
チャート関連のコラム
