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 |
|---|---|---|---|---|---|---|---|
| 2015/04/30 | 4,020 | 4,060 | 3,925 | 3,945 | -115 | -2.8% | 2,275,500 |
| 2015/04/28 | 4,120 | 4,155 | 4,035 | 4,060 | -85 | -2.1% | 1,914,100 |
| 2015/04/27 | 4,200 | 4,225 | 4,130 | 4,145 | +5 | +0.1% | 1,240,900 |
| 2015/04/24 | 4,265 | 4,265 | 4,135 | 4,140 | -100 | -2.4% | 1,570,300 |
| 2015/04/23 | 4,325 | 4,335 | 4,220 | 4,240 | -50 | -1.2% | 1,432,600 |
| 2015/04/22 | 4,175 | 4,340 | 4,125 | 4,290 | +125 | +3% | 2,328,900 |
| 2015/04/21 | 4,115 | 4,170 | 4,085 | 4,165 | +50 | +1.2% | 1,113,200 |
| 2015/04/20 | 4,070 | 4,190 | 4,060 | 4,115 | +25 | +0.6% | 1,331,500 |
| 2015/04/17 | 4,185 | 4,250 | 4,070 | 4,090 | -125 | -3% | 2,253,600 |
| 2015/04/16 | 4,250 | 4,255 | 4,160 | 4,215 | -55 | -1.3% | 1,953,100 |
| 2015/04/15 | 4,340 | 4,365 | 4,230 | 4,270 | -120 | -2.7% | 2,286,300 |
| 2015/04/14 | 4,300 | 4,410 | 4,290 | 4,390 | +115 | +2.7% | 1,221,100 |
| 2015/04/13 | 4,340 | 4,350 | 4,230 | 4,275 | -25 | -0.6% | 1,063,700 |
| 2015/04/10 | 4,360 | 4,360 | 4,235 | 4,300 | -35 | -0.8% | 1,662,900 |
| 2015/04/09 | 4,350 | 4,440 | 4,280 | 4,335 | +20 | +0.5% | 1,782,800 |
| 2015/04/08 | 4,205 | 4,335 | 4,195 | 4,315 | +140 | +3.4% | 1,567,700 |
| 2015/04/07 | 4,170 | 4,185 | 4,070 | 4,175 | +85 | +2.1% | 1,101,500 |
| 2015/04/06 | 4,000 | 4,110 | 3,995 | 4,090 | +90 | +2.3% | 837,300 |
| 2015/04/03 | 3,995 | 4,005 | 3,960 | 4,000 | -55 | -1.4% | 1,114,100 |
| 2015/04/02 | 4,080 | 4,095 | 4,015 | 4,055 | +30 | +0.7% | 1,651,700 |
| 2015/04/01 | 3,975 | 4,060 | 3,960 | 4,025 | +20 | +0.5% | 2,417,900 |
| 2015/03/31 | 4,250 | 4,260 | 4,005 | 4,005 | -185 | -4.4% | 2,870,100 |
| 2015/03/30 | 4,120 | 4,200 | 4,095 | 4,190 | +110 | +2.7% | 1,371,300 |
| 2015/03/27 | 4,070 | 4,170 | 4,045 | 4,080 | -5 | -0.1% | 1,175,500 |
| 2015/03/26 | 4,175 | 4,195 | 4,070 | 4,085 | -95 | -2.3% | 1,218,800 |
| 2015/03/25 | 4,150 | 4,190 | 4,120 | 4,180 | -30 | -0.7% | 1,571,400 |
| 2015/03/24 | 4,150 | 4,250 | 4,140 | 4,210 | +105 | +2.6% | 2,484,100 |
| 2015/03/23 | 4,100 | 4,120 | 4,010 | 4,105 | ±0 | ±0% | 1,698,000 |
| 2015/03/20 | 4,135 | 4,180 | 4,075 | 4,105 | -10 | -0.2% | 1,640,400 |
| 2015/03/19 | 4,100 | 4,165 | 4,025 | 4,115 | +65 | +1.6% | 2,373,200 |
| 2015/03/18 | 3,945 | 4,070 | 3,915 | 4,050 | +90 | +2.3% | 1,581,900 |
| 2015/03/17 | 3,900 | 3,990 | 3,880 | 3,960 | +75 | +1.9% | 1,753,900 |
| 2015/03/16 | 3,930 | 3,960 | 3,875 | 3,885 | -85 | -2.1% | 1,743,100 |
| 2015/03/13 | 4,015 | 4,045 | 3,965 | 3,970 | -45 | -1.1% | 3,846,400 |
| 2015/03/12 | 3,935 | 4,060 | 3,895 | 4,015 | +120 | +3.1% | 1,768,900 |
| 2015/03/11 | 3,785 | 3,930 | 3,775 | 3,895 | +115 | +3% | 1,231,100 |
| 2015/03/10 | 3,845 | 3,885 | 3,755 | 3,780 | -60 | -1.6% | 1,955,300 |
| 2015/03/09 | 3,955 | 4,010 | 3,835 | 3,840 | -55 | -1.4% | 1,930,200 |
| 2015/03/06 | 3,770 | 3,960 | 3,750 | 3,895 | +195 | +5.3% | 2,693,100 |
| 2015/03/05 | 3,665 | 3,725 | 3,640 | 3,700 | +35 | +1% | 1,362,500 |
| 2015/03/04 | 3,685 | 3,700 | 3,615 | 3,665 | +15 | +0.4% | 1,364,300 |
| 2015/03/03 | 3,555 | 3,655 | 3,550 | 3,650 | +160 | +4.6% | 1,752,600 |
| 2015/03/02 | 3,550 | 3,590 | 3,465 | 3,490 | -25 | -0.7% | 925,000 |
| 2015/02/27 | 3,500 | 3,545 | 3,495 | 3,515 | +40 | +1.2% | 1,337,700 |
| 2015/02/26 | 3,500 | 3,550 | 3,455 | 3,475 | +15 | +0.4% | 1,726,700 |
| 2015/02/25 | 3,470 | 3,485 | 3,440 | 3,460 | -15 | -0.4% | 1,034,800 |
| 2015/02/24 | 3,440 | 3,490 | 3,415 | 3,475 | +95 | +2.8% | 1,239,600 |
| 2015/02/23 | 3,365 | 3,395 | 3,340 | 3,380 | +35 | +1% | 1,201,300 |
| 2015/02/20 | 3,320 | 3,395 | 3,300 | 3,345 | +30 | +0.9% | 1,337,800 |
| 2015/02/19 | 3,335 | 3,365 | 3,295 | 3,315 | +10 | +0.3% | 1,206,600 |
2451～
2500
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
