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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 1,679 | 1,704 | 1,671 | 1,702 | +23 | +1.4% | 1,606,200 |
| 2010/06/16 | 1,688 | 1,688 | 1,672 | 1,679 | +13 | +0.8% | 928,900 |
| 2010/06/15 | 1,659 | 1,667 | 1,651 | 1,666 | -7 | -0.4% | 847,800 |
| 2010/06/14 | 1,688 | 1,693 | 1,671 | 1,673 | +2 | +0.1% | 1,023,900 |
| 2010/06/11 | 1,659 | 1,679 | 1,646 | 1,671 | +44 | +2.7% | 4,903,300 |
| 2010/06/10 | 1,608 | 1,638 | 1,608 | 1,627 | +11 | +0.7% | 1,098,400 |
| 2010/06/09 | 1,603 | 1,626 | 1,601 | 1,616 | -4 | -0.2% | 1,518,800 |
| 2010/06/08 | 1,592 | 1,626 | 1,585 | 1,620 | +19 | +1.2% | 1,409,600 |
| 2010/06/07 | 1,597 | 1,610 | 1,592 | 1,601 | -36 | -2.2% | 1,636,900 |
| 2010/06/04 | 1,628 | 1,647 | 1,628 | 1,637 | -2 | -0.1% | 867,300 |
| 2010/06/03 | 1,635 | 1,646 | 1,623 | 1,639 | +18 | +1.1% | 1,150,500 |
| 2010/06/02 | 1,635 | 1,640 | 1,614 | 1,621 | -26 | -1.6% | 1,667,500 |
| 2010/06/01 | 1,649 | 1,650 | 1,618 | 1,647 | ±0 | ±0% | 1,304,400 |
| 2010/05/31 | 1,597 | 1,653 | 1,595 | 1,647 | +33 | +2% | 1,635,400 |
| 2010/05/28 | 1,599 | 1,623 | 1,586 | 1,614 | +31 | +2% | 2,047,800 |
| 2010/05/27 | 1,581 | 1,600 | 1,568 | 1,583 | -23 | -1.4% | 1,626,700 |
| 2010/05/26 | 1,604 | 1,627 | 1,586 | 1,606 | +4 | +0.2% | 2,445,800 |
| 2010/05/25 | 1,590 | 1,611 | 1,584 | 1,602 | +22 | +1.4% | 2,494,500 |
| 2010/05/24 | 1,589 | 1,613 | 1,575 | 1,580 | -18 | -1.1% | 1,545,000 |
| 2010/05/21 | 1,607 | 1,608 | 1,588 | 1,598 | -49 | -3% | 1,998,200 |
| 2010/05/20 | 1,636 | 1,653 | 1,632 | 1,647 | -1 | -0.1% | 1,388,200 |
| 2010/05/19 | 1,639 | 1,659 | 1,637 | 1,648 | -11 | -0.7% | 1,391,700 |
| 2010/05/18 | 1,657 | 1,669 | 1,653 | 1,659 | +7 | +0.4% | 1,176,400 |
| 2010/05/17 | 1,652 | 1,666 | 1,634 | 1,652 | -8 | -0.5% | 1,695,900 |
| 2010/05/14 | 1,639 | 1,672 | 1,627 | 1,660 | -6 | -0.4% | 2,294,000 |
| 2010/05/13 | 1,698 | 1,698 | 1,660 | 1,666 | +8 | +0.5% | 1,758,900 |
| 2010/05/12 | 1,652 | 1,665 | 1,625 | 1,658 | +7 | +0.4% | 1,857,200 |
| 2010/05/11 | 1,691 | 1,694 | 1,646 | 1,651 | -9 | -0.5% | 2,663,000 |
| 2010/05/10 | 1,644 | 1,676 | 1,570 | 1,660 | +39 | +2.4% | 3,260,200 |
| 2010/05/07 | 1,630 | 1,643 | 1,611 | 1,621 | -45 | -2.7% | 2,400,100 |
| 2010/05/06 | 1,675 | 1,680 | 1,648 | 1,666 | -37 | -2.2% | 3,296,100 |
| 2010/04/30 | 1,695 | 1,723 | 1,693 | 1,703 | +13 | +0.8% | 2,644,900 |
| 2010/04/28 | 1,700 | 1,703 | 1,686 | 1,690 | -37 | -2.1% | 1,838,100 |
| 2010/04/27 | 1,740 | 1,743 | 1,723 | 1,727 | -17 | -1% | 1,183,100 |
| 2010/04/26 | 1,751 | 1,758 | 1,732 | 1,744 | +16 | +0.9% | 1,532,300 |
| 2010/04/23 | 1,732 | 1,735 | 1,716 | 1,728 | -7 | -0.4% | 1,744,700 |
| 2010/04/22 | 1,754 | 1,758 | 1,735 | 1,735 | -18 | -1% | 1,874,100 |
| 2010/04/21 | 1,760 | 1,765 | 1,750 | 1,753 | -6 | -0.3% | 1,907,400 |
| 2010/04/20 | 1,761 | 1,766 | 1,757 | 1,759 | +3 | +0.2% | 1,312,800 |
| 2010/04/19 | 1,780 | 1,782 | 1,756 | 1,756 | -29 | -1.6% | 1,446,800 |
| 2010/04/16 | 1,796 | 1,797 | 1,780 | 1,785 | -10 | -0.6% | 1,231,700 |
| 2010/04/15 | 1,801 | 1,804 | 1,791 | 1,795 | +2 | +0.1% | 1,191,000 |
| 2010/04/14 | 1,787 | 1,809 | 1,787 | 1,793 | -1 | -0.1% | 1,605,900 |
| 2010/04/13 | 1,810 | 1,811 | 1,788 | 1,794 | -25 | -1.4% | 1,659,400 |
| 2010/04/12 | 1,826 | 1,837 | 1,818 | 1,819 | -4 | -0.2% | 1,301,100 |
| 2010/04/09 | 1,808 | 1,828 | 1,798 | 1,823 | +10 | +0.6% | 2,702,600 |
| 2010/04/08 | 1,815 | 1,819 | 1,808 | 1,813 | -5 | -0.3% | 1,331,700 |
| 2010/04/07 | 1,798 | 1,824 | 1,787 | 1,818 | +33 | +1.8% | 1,835,500 |
| 2010/04/06 | 1,785 | 1,792 | 1,781 | 1,785 | -1 | -0.1% | 1,796,800 |
| 2010/04/05 | 1,785 | 1,789 | 1,781 | 1,786 | +8 | +0.4% | 1,077,800 |
3401～
3450
件表示中 / 3452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 | 748,900円 | +5.5% | -12.6% | 2.14% | 13.75倍 | 1.76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 | 658,600円 | +6.0% | +131.3% | 1.82% | 14.30倍 | 1.49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 | 152,700円 | +2.9% | +72.2% | 4.85% | 91.27倍 | 1.72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 | 679,300円 | -0.5% | +27.7% | 2.36% | 46.98倍 | 2.26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 | 266,900円 | +7.0% | -12.6% | 2.17% | 22.58倍 | 1.70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
