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 |
|---|---|---|---|---|---|---|---|
| 2012/11/07 | 1,390 | 1,396 | 1,378 | 1,386 | -6 | -0.4% | 1,616,600 |
| 2012/11/06 | 1,355 | 1,409 | 1,351 | 1,392 | +44 | +3.3% | 3,694,200 |
| 2012/11/05 | 1,335 | 1,361 | 1,329 | 1,348 | +8 | +0.6% | 1,743,400 |
| 2012/11/02 | 1,302 | 1,362 | 1,299 | 1,340 | +8 | +0.6% | 2,749,200 |
| 2012/11/01 | 1,330 | 1,342 | 1,314 | 1,332 | +8 | +0.6% | 1,257,700 |
| 2012/10/31 | 1,340 | 1,345 | 1,315 | 1,324 | -26 | -1.9% | 1,848,500 |
| 2012/10/30 | 1,275 | 1,371 | 1,273 | 1,350 | +76 | +6% | 5,036,500 |
| 2012/10/29 | 1,270 | 1,278 | 1,247 | 1,274 | +2 | +0.2% | 1,905,800 |
| 2012/10/26 | 1,280 | 1,290 | 1,264 | 1,272 | -3 | -0.2% | 1,723,400 |
| 2012/10/25 | 1,258 | 1,277 | 1,251 | 1,275 | +17 | +1.4% | 1,469,100 |
| 2012/10/24 | 1,259 | 1,269 | 1,253 | 1,258 | -12 | -0.9% | 1,211,800 |
| 2012/10/23 | 1,270 | 1,277 | 1,266 | 1,270 | +10 | +0.8% | 1,221,600 |
| 2012/10/22 | 1,243 | 1,264 | 1,240 | 1,260 | +9 | +0.7% | 826,700 |
| 2012/10/19 | 1,245 | 1,254 | 1,242 | 1,251 | -2 | -0.2% | 1,047,400 |
| 2012/10/18 | 1,242 | 1,258 | 1,234 | 1,253 | +23 | +1.9% | 2,204,500 |
| 2012/10/17 | 1,259 | 1,259 | 1,217 | 1,230 | -25 | -2% | 2,869,300 |
| 2012/10/16 | 1,250 | 1,270 | 1,238 | 1,255 | +8 | +0.6% | 1,641,000 |
| 2012/10/15 | 1,240 | 1,250 | 1,234 | 1,247 | +9 | +0.7% | 1,445,300 |
| 2012/10/12 | 1,222 | 1,249 | 1,220 | 1,238 | +26 | +2.1% | 2,480,000 |
| 2012/10/11 | 1,206 | 1,225 | 1,200 | 1,212 | -1 | -0.1% | 2,064,700 |
| 2012/10/10 | 1,229 | 1,229 | 1,205 | 1,213 | -20 | -1.6% | 2,580,700 |
| 2012/10/09 | 1,217 | 1,240 | 1,208 | 1,233 | +19 | +1.6% | 2,143,000 |
| 2012/10/05 | 1,207 | 1,246 | 1,207 | 1,214 | +40 | +3.4% | 2,594,100 |
| 2012/10/04 | 1,163 | 1,180 | 1,158 | 1,174 | +15 | +1.3% | 1,058,100 |
| 2012/10/03 | 1,177 | 1,177 | 1,149 | 1,159 | -28 | -2.4% | 1,416,300 |
| 2012/10/02 | 1,201 | 1,205 | 1,182 | 1,187 | +1 | +0.1% | 1,309,900 |
| 2012/10/01 | 1,191 | 1,202 | 1,175 | 1,186 | -6 | -0.5% | 1,295,200 |
| 2012/09/28 | 1,235 | 1,239 | 1,188 | 1,192 | -24 | -2% | 2,207,200 |
| 2012/09/27 | 1,185 | 1,221 | 1,181 | 1,216 | +46 | +3.9% | 2,256,500 |
| 2012/09/26 | 1,179 | 1,191 | 1,167 | 1,170 | -27 | -2.3% | 1,319,200 |
| 2012/09/25 | 1,195 | 1,208 | 1,190 | 1,197 | -2 | -0.2% | 1,545,800 |
| 2012/09/24 | 1,173 | 1,202 | 1,172 | 1,199 | +7 | +0.6% | 1,475,000 |
| 2012/09/21 | 1,180 | 1,200 | 1,175 | 1,192 | +24 | +2.1% | 1,584,700 |
| 2012/09/20 | 1,163 | 1,182 | 1,162 | 1,168 | +2 | +0.2% | 2,293,500 |
| 2012/09/19 | 1,184 | 1,190 | 1,165 | 1,166 | -11 | -0.9% | 2,243,200 |
| 2012/09/18 | 1,163 | 1,182 | 1,160 | 1,177 | +12 | +1% | 1,852,800 |
| 2012/09/14 | 1,181 | 1,183 | 1,158 | 1,165 | -4 | -0.3% | 3,894,300 |
| 2012/09/13 | 1,164 | 1,170 | 1,154 | 1,169 | +3 | +0.3% | 1,145,600 |
| 2012/09/12 | 1,141 | 1,166 | 1,136 | 1,166 | +26 | +2.3% | 1,175,300 |
| 2012/09/11 | 1,135 | 1,146 | 1,133 | 1,140 | +3 | +0.3% | 1,614,200 |
| 2012/09/10 | 1,139 | 1,147 | 1,134 | 1,137 | -2 | -0.2% | 939,600 |
| 2012/09/07 | 1,139 | 1,141 | 1,124 | 1,139 | +19 | +1.7% | 1,396,700 |
| 2012/09/06 | 1,125 | 1,130 | 1,112 | 1,120 | -3 | -0.3% | 1,226,500 |
| 2012/09/05 | 1,123 | 1,134 | 1,111 | 1,123 | -4 | -0.4% | 1,409,700 |
| 2012/09/04 | 1,136 | 1,138 | 1,119 | 1,127 | -2 | -0.2% | 1,530,000 |
| 2012/09/03 | 1,129 | 1,145 | 1,126 | 1,129 | +1 | +0.1% | 1,340,800 |
| 2012/08/31 | 1,135 | 1,142 | 1,125 | 1,128 | -9 | -0.8% | 1,484,700 |
| 2012/08/30 | 1,150 | 1,151 | 1,126 | 1,137 | -16 | -1.4% | 1,450,600 |
| 2012/08/29 | 1,159 | 1,168 | 1,147 | 1,153 | +4 | +0.3% | 1,479,300 |
| 2012/08/28 | 1,146 | 1,156 | 1,142 | 1,149 | +15 | +1.3% | 2,057,600 |
3051～
3100
件表示中 / 3693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 | 235,100円 | +5.7% | +3.9% | 2.61% | 11.70倍 | 1.55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 | 741,400円 | +2.2% | +10.2% | 1.62% | 14.24倍 | 1.43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 | 143,100円 | +0.9% | +380.2% | 5.45% | 19.70倍 | 1.69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 |
| エーザイ | 406,600円 | +1.7% | -2.9% | 3.94% | 26.68倍 | 1.40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 |
| 協和キリン | 209,100円 | -3.5% | -11.3% | 2.87% | 19.21倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
