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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,525 | 1,532.5 | 1,513 | 1,513.5 | -7 | -0.5% | 1,819,000 |
| 2025/02/14 | 1,564.5 | 1,565 | 1,520 | 1,520.5 | -43 | -2.8% | 2,909,300 |
| 2025/02/13 | 1,548.5 | 1,574 | 1,544 | 1,563.5 | +24.5 | +1.6% | 2,538,200 |
| 2025/02/12 | 1,565 | 1,568 | 1,503.5 | 1,539 | +7 | +0.5% | 5,667,100 |
| 2025/02/10 | 1,533 | 1,537.5 | 1,518 | 1,532 | -5 | -0.3% | 2,607,100 |
| 2025/02/07 | 1,531 | 1,549 | 1,529.5 | 1,537 | -8 | -0.5% | 2,046,000 |
| 2025/02/06 | 1,542.5 | 1,551.5 | 1,532 | 1,545 | +13 | +0.8% | 2,152,600 |
| 2025/02/05 | 1,555 | 1,556 | 1,523.5 | 1,532 | -39 | -2.5% | 4,018,700 |
| 2025/02/04 | 1,545 | 1,607 | 1,545 | 1,571 | +39 | +2.5% | 4,621,500 |
| 2025/02/03 | 1,601 | 1,607 | 1,532 | 1,532 | -81 | -5% | 5,180,500 |
| 2025/01/31 | 1,615 | 1,617 | 1,602.5 | 1,613 | -3.5 | -0.2% | 3,010,700 |
| 2025/01/30 | 1,609.5 | 1,626 | 1,609 | 1,616.5 | +5.5 | +0.3% | 1,507,700 |
| 2025/01/29 | 1,628 | 1,629 | 1,610 | 1,611 | -19.5 | -1.2% | 1,695,900 |
| 2025/01/28 | 1,632 | 1,639 | 1,624 | 1,630.5 | +9 | +0.6% | 1,435,600 |
| 2025/01/27 | 1,608.5 | 1,634.5 | 1,607 | 1,621.5 | +29 | +1.8% | 2,084,600 |
| 2025/01/24 | 1,603.5 | 1,631 | 1,592.5 | 1,592.5 | -6 | -0.4% | 2,352,500 |
| 2025/01/23 | 1,600 | 1,605.5 | 1,585.5 | 1,598.5 | -1.5 | -0.1% | 2,531,500 |
| 2025/01/22 | 1,626 | 1,632.5 | 1,600 | 1,600 | -14.5 | -0.9% | 2,110,600 |
| 2025/01/21 | 1,633 | 1,634 | 1,614.5 | 1,614.5 | -10 | -0.6% | 1,334,900 |
| 2025/01/20 | 1,621 | 1,630 | 1,616.5 | 1,624.5 | +5.5 | +0.3% | 1,290,800 |
| 2025/01/17 | 1,611.5 | 1,621 | 1,605 | 1,619 | +4.5 | +0.3% | 1,859,100 |
| 2025/01/16 | 1,615.5 | 1,634 | 1,614.5 | 1,614.5 | -15 | -0.9% | 1,668,000 |
| 2025/01/15 | 1,639.5 | 1,646 | 1,623 | 1,629.5 | -5.5 | -0.3% | 1,816,000 |
| 2025/01/14 | 1,643.5 | 1,649.5 | 1,626 | 1,635 | +6.5 | +0.4% | 2,722,400 |
| 2025/01/10 | 1,632 | 1,638.5 | 1,622 | 1,628.5 | -3 | -0.2% | 1,826,500 |
| 2025/01/09 | 1,630 | 1,638 | 1,616 | 1,631.5 | -4 | -0.2% | 2,066,700 |
| 2025/01/08 | 1,663 | 1,672 | 1,635.5 | 1,635.5 | -26 | -1.6% | 2,221,000 |
| 2025/01/07 | 1,659 | 1,668 | 1,650 | 1,661.5 | -5 | -0.3% | 2,333,800 |
| 2025/01/06 | 1,665 | 1,673.5 | 1,639 | 1,666.5 | +32 | +2% | 3,491,700 |
| 2024/12/30 | 1,633 | 1,652.5 | 1,627.5 | 1,634.5 | +3 | +0.2% | 1,942,800 |
| 2024/12/27 | 1,610 | 1,636 | 1,603 | 1,631.5 | +42.5 | +2.7% | 2,116,100 |
| 2024/12/26 | 1,587 | 1,598 | 1,582.5 | 1,589 | +1.5 | +0.1% | 1,888,500 |
| 2024/12/25 | 1,605 | 1,607 | 1,582 | 1,587.5 | -12.5 | -0.8% | 1,936,300 |
| 2024/12/24 | 1,605 | 1,613.5 | 1,599 | 1,600 | -0.5 | ±0% | 1,793,000 |
| 2024/12/23 | 1,606 | 1,609 | 1,594 | 1,600.5 | -5.5 | -0.3% | 1,932,000 |
| 2024/12/20 | 1,630 | 1,631 | 1,600.5 | 1,606 | -2 | -0.1% | 4,049,300 |
| 2024/12/19 | 1,621 | 1,634 | 1,608 | 1,608 | -22.5 | -1.4% | 2,394,800 |
| 2024/12/18 | 1,647 | 1,653.5 | 1,629 | 1,630.5 | -7.5 | -0.5% | 1,933,400 |
| 2024/12/17 | 1,660.5 | 1,669 | 1,638 | 1,638 | -34 | -2% | 2,237,500 |
| 2024/12/16 | 1,690 | 1,694 | 1,667 | 1,672 | -9 | -0.5% | 2,247,000 |
| 2024/12/13 | 1,697.5 | 1,717 | 1,679.5 | 1,681 | -32 | -1.9% | 2,778,000 |
| 2024/12/12 | 1,711 | 1,720 | 1,708 | 1,713 | -10 | -0.6% | 2,055,400 |
| 2024/12/11 | 1,741 | 1,741 | 1,713.5 | 1,723 | +2.5 | +0.1% | 1,945,600 |
| 2024/12/10 | 1,739.5 | 1,741 | 1,716 | 1,720.5 | +9.5 | +0.6% | 2,127,600 |
| 2024/12/09 | 1,731.5 | 1,739.5 | 1,711 | 1,711 | -25.5 | -1.5% | 2,305,300 |
| 2024/12/06 | 1,760 | 1,760 | 1,736 | 1,736.5 | -24 | -1.4% | 1,703,100 |
| 2024/12/05 | 1,748.5 | 1,762 | 1,732.5 | 1,760.5 | +15.5 | +0.9% | 1,920,400 |
| 2024/12/04 | 1,770.5 | 1,776 | 1,743.5 | 1,745 | -13 | -0.7% | 1,905,700 |
| 2024/12/03 | 1,733 | 1,761.5 | 1,728 | 1,758 | +25 | +1.4% | 2,329,000 |
| 2024/12/02 | 1,728 | 1,746.5 | 1,723 | 1,733 | +1 | +0.1% | 1,579,800 |
51～
100
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
