小野薬品工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,646 | 1,652.5 | 1,626 | 1,644 | +2 | +0.1% | 1,383,700 |
| 2025/04/30 | 1,651 | 1,669 | 1,634.5 | 1,642 | -8.5 | -0.5% | 2,694,400 |
| 2025/04/28 | 1,633 | 1,669 | 1,633 | 1,650.5 | +30.5 | +1.9% | 2,800,300 |
| 2025/04/25 | 1,658 | 1,658 | 1,618.5 | 1,620 | -31.5 | -1.9% | 2,914,400 |
| 2025/04/24 | 1,682.5 | 1,696.5 | 1,648 | 1,651.5 | -44.5 | -2.6% | 1,984,200 |
| 2025/04/23 | 1,710 | 1,716.5 | 1,690.5 | 1,696 | -12 | -0.7% | 2,600,300 |
| 2025/04/22 | 1,737.5 | 1,738 | 1,696.5 | 1,708 | -28.5 | -1.6% | 1,756,800 |
| 2025/04/21 | 1,750 | 1,752.5 | 1,726.5 | 1,736.5 | -17.5 | -1% | 1,071,400 |
| 2025/04/18 | 1,729.5 | 1,754 | 1,716 | 1,754 | +42 | +2.5% | 1,656,800 |
| 2025/04/17 | 1,706 | 1,724 | 1,686.5 | 1,712 | -3.5 | -0.2% | 1,810,300 |
| 2025/04/16 | 1,701 | 1,715.5 | 1,671.5 | 1,715.5 | -4 | -0.2% | 2,367,100 |
| 2025/04/15 | 1,684 | 1,719.5 | 1,681 | 1,719.5 | +54.5 | +3.3% | 3,196,600 |
| 2025/04/14 | 1,652 | 1,677.5 | 1,639.5 | 1,665 | +37.5 | +2.3% | 2,919,800 |
| 2025/04/11 | 1,661 | 1,674.5 | 1,612.5 | 1,627.5 | -70.5 | -4.2% | 4,168,200 |
| 2025/04/10 | 1,720 | 1,720 | 1,668.5 | 1,698 | +18 | +1.1% | 3,589,900 |
| 2025/04/09 | 1,671 | 1,684 | 1,621 | 1,680 | -2.5 | -0.1% | 4,100,000 |
| 2025/04/08 | 1,636.5 | 1,685.5 | 1,609.5 | 1,682.5 | +59.5 | +3.7% | 5,302,100 |
| 2025/04/07 | 1,548.5 | 1,644 | 1,537 | 1,623 | -5.5 | -0.3% | 5,086,500 |
| 2025/04/04 | 1,645 | 1,646.5 | 1,610 | 1,628.5 | +61.5 | +3.9% | 4,618,200 |
| 2025/04/03 | 1,535 | 1,572.5 | 1,527.5 | 1,567 | +26 | +1.7% | 3,115,300 |
| 2025/04/02 | 1,602 | 1,608 | 1,536 | 1,541 | -58.5 | -3.7% | 2,217,100 |
| 2025/04/01 | 1,611.5 | 1,615 | 1,592.5 | 1,599.5 | -3 | -0.2% | 1,519,000 |
| 2025/03/31 | 1,640 | 1,640 | 1,591 | 1,602.5 | -42.5 | -2.6% | 2,273,700 |
| 2025/03/28 | 1,658.5 | 1,666 | 1,639 | 1,645 | -53 | -3.1% | 2,310,700 |
| 2025/03/27 | 1,686 | 1,698 | 1,671 | 1,698 | +11.5 | +0.7% | 2,253,800 |
| 2025/03/26 | 1,686 | 1,695 | 1,677.5 | 1,686.5 | +1.5 | +0.1% | 2,004,200 |
| 2025/03/25 | 1,671 | 1,685 | 1,670 | 1,685 | +14.5 | +0.9% | 1,830,200 |
| 2025/03/24 | 1,685.5 | 1,692 | 1,663 | 1,670.5 | -11.5 | -0.7% | 1,358,300 |
| 2025/03/21 | 1,670.5 | 1,692.5 | 1,663 | 1,682 | +8.5 | +0.5% | 3,540,200 |
| 2025/03/19 | 1,659 | 1,679.5 | 1,659 | 1,673.5 | +17.5 | +1.1% | 1,698,300 |
| 2025/03/18 | 1,662.5 | 1,670 | 1,653.5 | 1,656 | ±0 | ±0% | 1,463,400 |
| 2025/03/17 | 1,634.5 | 1,656.5 | 1,633 | 1,656 | +21 | +1.3% | 1,871,400 |
| 2025/03/14 | 1,631 | 1,650 | 1,630.5 | 1,635 | -16.5 | -1% | 2,472,400 |
| 2025/03/13 | 1,659.5 | 1,675.5 | 1,651.5 | 1,651.5 | -24.5 | -1.5% | 3,079,200 |
| 2025/03/12 | 1,695.5 | 1,700.5 | 1,659 | 1,676 | -59.5 | -3.4% | 4,561,400 |
| 2025/03/11 | 1,717 | 1,749 | 1,714 | 1,735.5 | +19 | +1.1% | 4,154,700 |
| 2025/03/10 | 1,651 | 1,728 | 1,649.5 | 1,716.5 | +78 | +4.8% | 4,123,100 |
| 2025/03/07 | 1,620 | 1,653 | 1,615 | 1,638.5 | +10.5 | +0.6% | 2,467,700 |
| 2025/03/06 | 1,624.5 | 1,638.5 | 1,620.5 | 1,628 | -0.5 | ±0% | 1,734,000 |
| 2025/03/05 | 1,647 | 1,647 | 1,620.5 | 1,628.5 | -6.5 | -0.4% | 2,273,000 |
| 2025/03/04 | 1,621 | 1,647.5 | 1,613 | 1,635 | +10.5 | +0.6% | 3,002,700 |
| 2025/03/03 | 1,630 | 1,637 | 1,611.5 | 1,624.5 | +1.5 | +0.1% | 2,354,900 |
| 2025/02/28 | 1,625 | 1,633.5 | 1,610.5 | 1,623 | -12 | -0.7% | 3,715,300 |
| 2025/02/27 | 1,640 | 1,652.5 | 1,618.5 | 1,635 | -15 | -0.9% | 2,647,400 |
| 2025/02/26 | 1,624 | 1,660.5 | 1,620.5 | 1,650 | +52 | +3.3% | 3,905,600 |
| 2025/02/25 | 1,558 | 1,600 | 1,553.5 | 1,598 | +40 | +2.6% | 3,326,000 |
| 2025/02/21 | 1,535 | 1,558 | 1,532 | 1,558 | +33.5 | +2.2% | 2,635,000 |
| 2025/02/20 | 1,524 | 1,526.5 | 1,514 | 1,524.5 | +3.5 | +0.2% | 2,349,500 |
| 2025/02/19 | 1,516 | 1,539 | 1,514 | 1,521 | +5 | +0.3% | 2,162,300 |
| 2025/02/18 | 1,515 | 1,526 | 1,507 | 1,516 | +2.5 | +0.2% | 1,818,000 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「小野薬」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 |
|---|---|---|---|---|---|---|---|---|
| 小野薬 | 164,400円 | -3.1% | -63.4% | 4.87% | 15.44倍 | 0.99倍 |
|
医療用医薬品専業の中堅。自社開発品多い。先駆的がん免疫阻害剤「オプジーボ」が成長牽引 |
| エーザイ | 415,100円 | +1.7% | -2.9% | 3.85% | 27.23倍 | 1.43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 | 223,800円 | -3.5% | -11.3% | 2.68% | 20.56倍 | 1.38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 |
| ロート | 238,800円 | +18.2% | +4.2% | 1.51% | 16.76倍 | 2.14倍 |
|
一般用医薬品の目薬で世界首位。「肌研」が急成長しスキンケアが柱に。アジアなど海外積極進出 |
| 参天薬 | 144,800円 | 0.0% | +50.6% | 2.49% | 15.20倍 | 1.71倍 |
|
緑内障、加齢黄斑変性、ドライアイ治療薬など眼科用医薬品首位。一般用目薬「サンテ」が有名 |
市場注目の銘柄
チャート関連のコラム
