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 |
|---|---|---|---|---|---|---|---|
| 2015/07/14 | 5,080 | 5,140 | 5,000 | 5,020 | ±0 | ±0% | 1,380,200 |
| 2015/07/13 | 4,900 | 5,070 | 4,825 | 5,020 | +150 | +3.1% | 1,398,500 |
| 2015/07/10 | 4,825 | 4,960 | 4,820 | 4,870 | +50 | +1% | 1,976,000 |
| 2015/07/09 | 4,650 | 4,855 | 4,610 | 4,820 | ±0 | ±0% | 2,321,100 |
| 2015/07/08 | 4,935 | 4,950 | 4,820 | 4,820 | -155 | -3.1% | 1,798,400 |
| 2015/07/07 | 4,860 | 5,020 | 4,840 | 4,975 | +110 | +2.3% | 1,317,600 |
| 2015/07/06 | 4,895 | 4,960 | 4,840 | 4,865 | -80 | -1.6% | 1,344,800 |
| 2015/07/03 | 4,875 | 4,955 | 4,850 | 4,945 | +15 | +0.3% | 1,259,000 |
| 2015/07/02 | 4,800 | 4,975 | 4,795 | 4,930 | +180 | +3.8% | 1,627,700 |
| 2015/07/01 | 4,690 | 4,775 | 4,640 | 4,750 | +5 | +0.1% | 1,351,800 |
| 2015/06/30 | 4,545 | 4,765 | 4,540 | 4,745 | +345 | +7.8% | 2,287,300 |
| 2015/06/29 | 4,465 | 4,515 | 4,390 | 4,400 | -175 | -3.8% | 1,082,800 |
| 2015/06/26 | 4,625 | 4,665 | 4,550 | 4,575 | -65 | -1.4% | 1,475,700 |
| 2015/06/25 | 4,580 | 4,715 | 4,560 | 4,640 | +70 | +1.5% | 1,680,700 |
| 2015/06/24 | 4,560 | 4,585 | 4,545 | 4,570 | +45 | +1% | 1,065,400 |
| 2015/06/23 | 4,595 | 4,595 | 4,495 | 4,525 | ±0 | ±0% | 1,399,000 |
| 2015/06/22 | 4,435 | 4,525 | 4,430 | 4,525 | +90 | +2% | 787,500 |
| 2015/06/19 | 4,465 | 4,485 | 4,405 | 4,435 | +50 | +1.1% | 2,435,000 |
| 2015/06/18 | 4,380 | 4,425 | 4,360 | 4,385 | +35 | +0.8% | 1,113,500 |
| 2015/06/17 | 4,355 | 4,380 | 4,315 | 4,350 | -5 | -0.1% | 759,400 |
| 2015/06/16 | 4,415 | 4,420 | 4,345 | 4,355 | -75 | -1.7% | 643,100 |
| 2015/06/15 | 4,370 | 4,440 | 4,365 | 4,430 | +10 | +0.2% | 694,300 |
| 2015/06/12 | 4,405 | 4,470 | 4,360 | 4,420 | -10 | -0.2% | 2,392,600 |
| 2015/06/11 | 4,325 | 4,430 | 4,300 | 4,430 | +170 | +4% | 1,347,800 |
| 2015/06/10 | 4,265 | 4,340 | 4,225 | 4,260 | -10 | -0.2% | 1,352,200 |
| 2015/06/09 | 4,345 | 4,365 | 4,270 | 4,270 | -105 | -2.4% | 957,700 |
| 2015/06/08 | 4,370 | 4,395 | 4,355 | 4,375 | -20 | -0.5% | 582,900 |
| 2015/06/05 | 4,370 | 4,410 | 4,310 | 4,395 | -10 | -0.2% | 946,800 |
| 2015/06/04 | 4,455 | 4,470 | 4,380 | 4,405 | -45 | -1% | 1,234,500 |
| 2015/06/03 | 4,495 | 4,510 | 4,425 | 4,450 | -80 | -1.8% | 1,390,900 |
| 2015/06/02 | 4,485 | 4,580 | 4,485 | 4,530 | +30 | +0.7% | 1,084,000 |
| 2015/06/01 | 4,420 | 4,515 | 4,415 | 4,500 | +95 | +2.2% | 1,034,200 |
| 2015/05/29 | 4,500 | 4,595 | 4,390 | 4,405 | -90 | -2% | 2,915,500 |
| 2015/05/28 | 4,520 | 4,530 | 4,455 | 4,495 | +30 | +0.7% | 1,267,700 |
| 2015/05/27 | 4,560 | 4,565 | 4,455 | 4,465 | -100 | -2.2% | 1,411,900 |
| 2015/05/26 | 4,625 | 4,630 | 4,545 | 4,565 | -75 | -1.6% | 1,215,200 |
| 2015/05/25 | 4,600 | 4,650 | 4,590 | 4,640 | +30 | +0.7% | 783,200 |
| 2015/05/22 | 4,620 | 4,640 | 4,590 | 4,610 | +35 | +0.8% | 1,443,900 |
| 2015/05/21 | 4,660 | 4,675 | 4,555 | 4,575 | -120 | -2.6% | 1,633,300 |
| 2015/05/20 | 4,750 | 4,770 | 4,685 | 4,695 | -20 | -0.4% | 1,211,700 |
| 2015/05/19 | 4,690 | 4,740 | 4,655 | 4,715 | +65 | +1.4% | 1,022,900 |
| 2015/05/18 | 4,595 | 4,655 | 4,580 | 4,650 | +55 | +1.2% | 1,132,600 |
| 2015/05/15 | 4,550 | 4,610 | 4,525 | 4,595 | +80 | +1.8% | 1,265,600 |
| 2015/05/14 | 4,500 | 4,620 | 4,490 | 4,515 | -15 | -0.3% | 2,472,300 |
| 2015/05/13 | 4,390 | 4,535 | 4,370 | 4,530 | +190 | +4.4% | 2,366,200 |
| 2015/05/12 | 4,265 | 4,355 | 4,215 | 4,340 | +150 | +3.6% | 2,448,900 |
| 2015/05/11 | 4,140 | 4,250 | 4,080 | 4,190 | +140 | +3.5% | 1,500,000 |
| 2015/05/08 | 3,985 | 4,115 | 3,985 | 4,050 | +115 | +2.9% | 2,276,500 |
| 2015/05/07 | 3,930 | 4,015 | 3,910 | 3,935 | -100 | -2.5% | 1,951,000 |
| 2015/05/01 | 3,970 | 4,035 | 3,945 | 4,035 | +90 | +2.3% | 1,285,700 |
2401～
2450
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
