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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 1,454 | 1,455 | 1,420 | 1,428 | -17 | -1.2% | 1,617,300 |
| 2010/10/26 | 1,468 | 1,472 | 1,445 | 1,445 | -22 | -1.5% | 1,519,600 |
| 2010/10/25 | 1,483 | 1,493 | 1,467 | 1,467 | -41 | -2.7% | 1,415,600 |
| 2010/10/22 | 1,476 | 1,510 | 1,476 | 1,508 | +29 | +2% | 1,372,900 |
| 2010/10/21 | 1,504 | 1,504 | 1,475 | 1,479 | -17 | -1.1% | 1,111,700 |
| 2010/10/20 | 1,500 | 1,507 | 1,488 | 1,496 | -26 | -1.7% | 1,143,200 |
| 2010/10/19 | 1,505 | 1,529 | 1,504 | 1,522 | +19 | +1.3% | 937,000 |
| 2010/10/18 | 1,489 | 1,514 | 1,489 | 1,503 | +15 | +1% | 830,500 |
| 2010/10/15 | 1,500 | 1,508 | 1,484 | 1,488 | -31 | -2% | 986,500 |
| 2010/10/14 | 1,503 | 1,525 | 1,492 | 1,519 | +34 | +2.3% | 1,238,000 |
| 2010/10/13 | 1,518 | 1,518 | 1,478 | 1,485 | -35 | -2.3% | 1,862,400 |
| 2010/10/12 | 1,541 | 1,543 | 1,520 | 1,520 | -15 | -1% | 1,033,100 |
| 2010/10/08 | 1,552 | 1,556 | 1,534 | 1,535 | -17 | -1.1% | 1,854,100 |
| 2010/10/07 | 1,530 | 1,552 | 1,528 | 1,552 | -2 | -0.1% | 1,363,300 |
| 2010/10/06 | 1,531 | 1,559 | 1,518 | 1,554 | +28 | +1.8% | 1,315,500 |
| 2010/10/05 | 1,514 | 1,535 | 1,501 | 1,526 | +11 | +0.7% | 1,167,800 |
| 2010/10/04 | 1,538 | 1,539 | 1,509 | 1,515 | -16 | -1% | 1,009,500 |
| 2010/10/01 | 1,532 | 1,545 | 1,526 | 1,531 | +3 | +0.2% | 1,104,800 |
| 2010/09/30 | 1,567 | 1,568 | 1,528 | 1,528 | -33 | -2.1% | 1,698,800 |
| 2010/09/29 | 1,554 | 1,571 | 1,542 | 1,561 | +29 | +1.9% | 2,112,300 |
| 2010/09/28 | 1,537 | 1,540 | 1,519 | 1,532 | -46 | -2.9% | 2,360,100 |
| 2010/09/27 | 1,588 | 1,593 | 1,568 | 1,578 | -13 | -0.8% | 1,856,900 |
| 2010/09/24 | 1,577 | 1,595 | 1,558 | 1,591 | +13 | +0.8% | 2,076,500 |
| 2010/09/22 | 1,551 | 1,599 | 1,544 | 1,578 | +19 | +1.2% | 2,424,200 |
| 2010/09/21 | 1,541 | 1,562 | 1,534 | 1,559 | +30 | +2% | 2,276,100 |
| 2010/09/17 | 1,500 | 1,535 | 1,500 | 1,529 | +37 | +2.5% | 1,569,900 |
| 2010/09/16 | 1,531 | 1,531 | 1,490 | 1,492 | -26 | -1.7% | 1,715,700 |
| 2010/09/15 | 1,509 | 1,535 | 1,488 | 1,518 | +11 | +0.7% | 2,026,100 |
| 2010/09/14 | 1,522 | 1,527 | 1,501 | 1,507 | -22 | -1.4% | 1,668,700 |
| 2010/09/13 | 1,547 | 1,561 | 1,527 | 1,529 | +2 | +0.1% | 2,115,000 |
| 2010/09/10 | 1,492 | 1,530 | 1,470 | 1,527 | +55 | +3.7% | 3,610,100 |
| 2010/09/09 | 1,495 | 1,495 | 1,465 | 1,472 | -6 | -0.4% | 2,195,700 |
| 2010/09/08 | 1,483 | 1,488 | 1,467 | 1,478 | -16 | -1.1% | 1,058,400 |
| 2010/09/07 | 1,503 | 1,505 | 1,491 | 1,494 | -13 | -0.9% | 836,200 |
| 2010/09/06 | 1,501 | 1,509 | 1,486 | 1,507 | +24 | +1.6% | 912,800 |
| 2010/09/03 | 1,481 | 1,489 | 1,472 | 1,483 | +11 | +0.7% | 858,100 |
| 2010/09/02 | 1,473 | 1,478 | 1,454 | 1,472 | +8 | +0.5% | 1,471,500 |
| 2010/09/01 | 1,471 | 1,480 | 1,460 | 1,464 | -2 | -0.1% | 1,749,000 |
| 2010/08/31 | 1,494 | 1,496 | 1,466 | 1,466 | -41 | -2.7% | 1,456,700 |
| 2010/08/30 | 1,507 | 1,526 | 1,501 | 1,507 | +11 | +0.7% | 1,590,800 |
| 2010/08/27 | 1,481 | 1,500 | 1,480 | 1,496 | -9 | -0.6% | 1,364,500 |
| 2010/08/26 | 1,497 | 1,506 | 1,483 | 1,505 | +9 | +0.6% | 952,500 |
| 2010/08/25 | 1,506 | 1,515 | 1,486 | 1,496 | -29 | -1.9% | 1,526,500 |
| 2010/08/24 | 1,500 | 1,530 | 1,498 | 1,525 | +20 | +1.3% | 1,369,400 |
| 2010/08/23 | 1,518 | 1,525 | 1,503 | 1,505 | -5 | -0.3% | 1,417,600 |
| 2010/08/20 | 1,544 | 1,549 | 1,505 | 1,510 | -50 | -3.2% | 2,232,000 |
| 2010/08/19 | 1,576 | 1,580 | 1,553 | 1,560 | -17 | -1.1% | 1,824,000 |
| 2010/08/18 | 1,578 | 1,580 | 1,556 | 1,577 | +10 | +0.6% | 1,276,900 |
| 2010/08/17 | 1,550 | 1,571 | 1,545 | 1,567 | -7 | -0.4% | 1,130,600 |
| 2010/08/16 | 1,552 | 1,579 | 1,552 | 1,574 | +22 | +1.4% | 1,537,000 |
3551～
3600
件表示中 / 3692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 | 245,700円 | +5.7% | +3.9% | 2.50% | 12.22倍 | 1.62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 | 769,700円 | +2.2% | +10.2% | 1.56% | 14.78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 | 145,800円 | +0.9% | +380.2% | 5.35% | 20.08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 | 427,100円 | +1.7% | -2.9% | 3.75% | 28.02倍 | 1.47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 | 219,100円 | -3.5% | -11.3% | 2.74% | 20.12倍 | 1.35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
