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 |
|---|---|---|---|---|---|---|---|
| 2016/02/25 | 4,812 | 4,884 | 4,793 | 4,839 | +19 | +0.4% | 1,270,400 |
| 2016/02/24 | 4,752 | 4,880 | 4,708 | 4,820 | +19 | +0.4% | 1,594,300 |
| 2016/02/23 | 4,875 | 4,898 | 4,754 | 4,801 | +37 | +0.8% | 2,160,600 |
| 2016/02/22 | 4,584 | 4,805 | 4,576 | 4,764 | +146 | +3.2% | 1,869,600 |
| 2016/02/19 | 4,620 | 4,730 | 4,578 | 4,618 | ±0 | ±0% | 1,713,600 |
| 2016/02/18 | 4,570 | 4,669 | 4,560 | 4,618 | +208 | +4.7% | 1,720,400 |
| 2016/02/17 | 4,562 | 4,570 | 4,355 | 4,410 | -184 | -4% | 1,851,500 |
| 2016/02/16 | 4,600 | 4,715 | 4,568 | 4,594 | -58 | -1.2% | 1,275,300 |
| 2016/02/15 | 4,530 | 4,687 | 4,466 | 4,652 | +324 | +7.5% | 1,665,000 |
| 2016/02/12 | 4,326 | 4,405 | 4,184 | 4,328 | -270 | -5.9% | 3,408,900 |
| 2016/02/10 | 4,812 | 4,824 | 4,520 | 4,598 | -225 | -4.7% | 2,452,100 |
| 2016/02/09 | 4,950 | 4,978 | 4,812 | 4,823 | -367 | -7.1% | 2,241,100 |
| 2016/02/08 | 5,060 | 5,217 | 5,050 | 5,190 | +88 | +1.7% | 1,140,200 |
| 2016/02/05 | 5,081 | 5,182 | 5,001 | 5,102 | -102 | -2% | 1,521,300 |
| 2016/02/04 | 5,400 | 5,407 | 5,157 | 5,204 | -216 | -4% | 1,710,500 |
| 2016/02/03 | 5,411 | 5,507 | 5,350 | 5,420 | -177 | -3.2% | 2,030,500 |
| 2016/02/02 | 5,449 | 5,626 | 5,422 | 5,597 | +123 | +2.2% | 2,239,100 |
| 2016/02/01 | 5,280 | 5,481 | 5,243 | 5,474 | +273 | +5.2% | 2,564,800 |
| 2016/01/29 | 5,248 | 5,273 | 5,020 | 5,201 | +24 | +0.5% | 2,572,800 |
| 2016/01/28 | 5,128 | 5,235 | 5,071 | 5,177 | +49 | +1% | 1,249,500 |
| 2016/01/27 | 5,097 | 5,153 | 5,045 | 5,128 | +67 | +1.3% | 974,600 |
| 2016/01/26 | 5,008 | 5,126 | 4,984 | 5,061 | -2 | ±0% | 1,170,300 |
| 2016/01/25 | 5,030 | 5,095 | 4,941 | 5,063 | +87 | +1.7% | 1,167,800 |
| 2016/01/22 | 4,869 | 4,987 | 4,783 | 4,976 | +217 | +4.6% | 2,256,600 |
| 2016/01/21 | 4,926 | 5,002 | 4,755 | 4,759 | -149 | -3% | 1,873,800 |
| 2016/01/20 | 5,080 | 5,097 | 4,894 | 4,908 | -172 | -3.4% | 1,499,700 |
| 2016/01/19 | 5,042 | 5,096 | 5,010 | 5,080 | +35 | +0.7% | 1,183,600 |
| 2016/01/18 | 5,000 | 5,064 | 4,965 | 5,045 | -55 | -1.1% | 1,060,900 |
| 2016/01/15 | 5,144 | 5,191 | 5,062 | 5,100 | -4 | -0.1% | 1,397,600 |
| 2016/01/14 | 5,163 | 5,196 | 5,001 | 5,104 | -193 | -3.6% | 2,272,200 |
| 2016/01/13 | 5,250 | 5,303 | 5,189 | 5,297 | +121 | +2.3% | 1,342,600 |
| 2016/01/12 | 5,209 | 5,271 | 5,151 | 5,176 | -86 | -1.6% | 2,100,600 |
| 2016/01/08 | 5,261 | 5,391 | 5,143 | 5,262 | -87 | -1.6% | 3,358,700 |
| 2016/01/07 | 5,294 | 5,368 | 5,212 | 5,349 | +53 | +1% | 1,667,300 |
| 2016/01/06 | 5,332 | 5,350 | 5,209 | 5,296 | +64 | +1.2% | 1,425,900 |
| 2016/01/05 | 5,290 | 5,310 | 5,171 | 5,232 | -113 | -2.1% | 1,640,300 |
| 2016/01/04 | 5,433 | 5,520 | 5,321 | 5,345 | -158 | -2.9% | 1,231,800 |
| 2015/12/30 | 5,550 | 5,569 | 5,475 | 5,503 | -41 | -0.7% | 1,316,600 |
| 2015/12/29 | 5,473 | 5,579 | 5,469 | 5,544 | +105 | +1.9% | 1,247,600 |
| 2015/12/28 | 5,414 | 5,474 | 5,298 | 5,439 | +83 | +1.5% | 1,121,200 |
| 2015/12/25 | 5,200 | 5,374 | 5,200 | 5,356 | +134 | +2.6% | 983,900 |
| 2015/12/24 | 5,347 | 5,360 | 5,207 | 5,222 | -118 | -2.2% | 1,084,800 |
| 2015/12/22 | 5,355 | 5,392 | 5,340 | 5,340 | -24 | -0.4% | 867,700 |
| 2015/12/21 | 5,325 | 5,403 | 5,275 | 5,364 | -38 | -0.7% | 1,577,400 |
| 2015/12/18 | 5,490 | 5,663 | 5,401 | 5,402 | -63 | -1.2% | 2,297,100 |
| 2015/12/17 | 5,438 | 5,516 | 5,356 | 5,465 | +160 | +3% | 2,049,000 |
| 2015/12/16 | 5,216 | 5,307 | 5,146 | 5,305 | +165 | +3.2% | 1,895,200 |
| 2015/12/15 | 5,239 | 5,275 | 5,130 | 5,140 | -88 | -1.7% | 1,219,800 |
| 2015/12/14 | 5,190 | 5,239 | 5,172 | 5,228 | -71 | -1.3% | 1,347,300 |
| 2015/12/11 | 5,200 | 5,362 | 5,200 | 5,299 | +52 | +1% | 2,545,200 |
2251～
2300
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
