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 |
|---|---|---|---|---|---|---|---|
| 2015/12/10 | 5,197 | 5,311 | 5,173 | 5,247 | -9 | -0.2% | 1,480,100 |
| 2015/12/09 | 5,313 | 5,327 | 5,237 | 5,256 | -70 | -1.3% | 1,844,800 |
| 2015/12/08 | 5,423 | 5,454 | 5,316 | 5,326 | -99 | -1.8% | 1,523,500 |
| 2015/12/07 | 5,474 | 5,504 | 5,424 | 5,425 | +5 | +0.1% | 1,145,500 |
| 2015/12/04 | 5,392 | 5,458 | 5,381 | 5,420 | -90 | -1.6% | 1,482,500 |
| 2015/12/03 | 5,572 | 5,595 | 5,502 | 5,510 | -24 | -0.4% | 1,861,800 |
| 2015/12/02 | 5,561 | 5,615 | 5,526 | 5,534 | -85 | -1.5% | 2,144,300 |
| 2015/12/01 | 5,506 | 5,633 | 5,484 | 5,619 | +193 | +3.6% | 2,109,200 |
| 2015/11/30 | 5,515 | 5,516 | 5,418 | 5,426 | -124 | -2.2% | 2,124,500 |
| 2015/11/27 | 5,600 | 5,612 | 5,516 | 5,550 | -46 | -0.8% | 1,419,100 |
| 2015/11/26 | 5,619 | 5,635 | 5,586 | 5,596 | +7 | +0.1% | 1,318,100 |
| 2015/11/25 | 5,582 | 5,627 | 5,563 | 5,589 | -50 | -0.9% | 2,089,400 |
| 2015/11/24 | 5,635 | 5,689 | 5,585 | 5,639 | +4 | +0.1% | 2,150,600 |
| 2015/11/20 | 5,575 | 5,646 | 5,511 | 5,635 | +79 | +1.4% | 1,650,900 |
| 2015/11/19 | 5,570 | 5,609 | 5,523 | 5,556 | +40 | +0.7% | 1,601,900 |
| 2015/11/18 | 5,450 | 5,650 | 5,416 | 5,516 | +91 | +1.7% | 3,029,900 |
| 2015/11/17 | 5,400 | 5,459 | 5,366 | 5,425 | +68 | +1.3% | 2,211,200 |
| 2015/11/16 | 5,302 | 5,383 | 5,301 | 5,357 | -19 | -0.4% | 1,269,800 |
| 2015/11/13 | 5,287 | 5,393 | 5,258 | 5,376 | +57 | +1.1% | 1,921,300 |
| 2015/11/12 | 5,260 | 5,359 | 5,234 | 5,319 | +56 | +1.1% | 1,491,500 |
| 2015/11/11 | 5,203 | 5,288 | 5,182 | 5,263 | +10 | +0.2% | 1,535,700 |
| 2015/11/10 | 5,163 | 5,253 | 5,144 | 5,253 | +67 | +1.3% | 1,618,000 |
| 2015/11/09 | 5,130 | 5,199 | 5,110 | 5,186 | +66 | +1.3% | 1,905,400 |
| 2015/11/06 | 5,099 | 5,128 | 5,055 | 5,120 | +51 | +1% | 1,350,800 |
| 2015/11/05 | 4,987 | 5,123 | 4,970 | 5,069 | +152 | +3.1% | 2,988,600 |
| 2015/11/04 | 5,000 | 5,028 | 4,892 | 4,917 | -82 | -1.6% | 2,890,900 |
| 2015/11/02 | 4,973 | 5,067 | 4,902 | 4,999 | +8 | +0.2% | 4,007,600 |
| 2015/10/30 | 5,140 | 5,140 | 4,845 | 4,991 | +511 | +11.4% | 7,809,600 |
| 2015/10/29 | 4,345 | 4,545 | 4,265 | 4,480 | +135 | +3.1% | 4,025,700 |
| 2015/10/28 | 4,365 | 4,430 | 4,340 | 4,345 | +40 | +0.9% | 1,262,900 |
| 2015/10/27 | 4,270 | 4,360 | 4,255 | 4,305 | +65 | +1.5% | 1,319,700 |
| 2015/10/26 | 4,215 | 4,270 | 4,185 | 4,240 | +90 | +2.2% | 1,005,500 |
| 2015/10/23 | 4,185 | 4,200 | 4,130 | 4,150 | +35 | +0.9% | 1,439,100 |
| 2015/10/22 | 4,170 | 4,215 | 4,095 | 4,115 | -65 | -1.6% | 1,416,600 |
| 2015/10/21 | 4,200 | 4,205 | 4,090 | 4,180 | -90 | -2.1% | 1,723,300 |
| 2015/10/20 | 4,305 | 4,335 | 4,240 | 4,270 | ±0 | ±0% | 792,300 |
| 2015/10/19 | 4,260 | 4,335 | 4,225 | 4,270 | +10 | +0.2% | 1,296,500 |
| 2015/10/16 | 4,305 | 4,345 | 4,235 | 4,260 | -5 | -0.1% | 1,096,800 |
| 2015/10/15 | 4,150 | 4,270 | 4,145 | 4,265 | +185 | +4.5% | 1,507,800 |
| 2015/10/14 | 4,105 | 4,105 | 4,045 | 4,080 | -85 | -2% | 1,230,300 |
| 2015/10/13 | 4,140 | 4,230 | 4,140 | 4,165 | +35 | +0.8% | 1,442,000 |
| 2015/10/09 | 4,100 | 4,140 | 4,020 | 4,130 | +140 | +3.5% | 2,894,500 |
| 2015/10/08 | 4,255 | 4,260 | 3,985 | 3,990 | -285 | -6.7% | 3,316,000 |
| 2015/10/07 | 4,355 | 4,355 | 4,190 | 4,275 | -80 | -1.8% | 1,526,200 |
| 2015/10/06 | 4,445 | 4,470 | 4,285 | 4,355 | -30 | -0.7% | 1,121,200 |
| 2015/10/05 | 4,255 | 4,400 | 4,185 | 4,385 | +130 | +3.1% | 1,243,700 |
| 2015/10/02 | 4,345 | 4,360 | 4,235 | 4,255 | -125 | -2.9% | 1,231,300 |
| 2015/10/01 | 4,355 | 4,415 | 4,260 | 4,380 | +105 | +2.5% | 1,781,300 |
| 2015/09/30 | 4,280 | 4,300 | 4,190 | 4,275 | +50 | +1.2% | 2,084,300 |
| 2015/09/29 | 4,395 | 4,450 | 4,205 | 4,225 | -255 | -5.7% | 1,929,700 |
2301～
2350
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
