久光製薬の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/08/11 | 4,705 | 4,785 | 4,690 | 4,755 | +90 | +1.9% | 148,500 |
| 2020/08/07 | 4,690 | 4,735 | 4,650 | 4,665 | -30 | -0.6% | 92,000 |
| 2020/08/06 | 4,680 | 4,695 | 4,620 | 4,695 | +5 | +0.1% | 103,300 |
| 2020/08/05 | 4,720 | 4,740 | 4,655 | 4,690 | -50 | -1.1% | 116,700 |
| 2020/08/04 | 4,700 | 4,800 | 4,690 | 4,740 | +55 | +1.2% | 123,500 |
| 2020/08/03 | 4,675 | 4,725 | 4,635 | 4,685 | +80 | +1.7% | 91,800 |
| 2020/07/31 | 4,725 | 4,740 | 4,605 | 4,605 | -140 | -3% | 203,000 |
| 2020/07/30 | 4,780 | 4,785 | 4,720 | 4,745 | -45 | -0.9% | 133,600 |
| 2020/07/29 | 4,775 | 4,840 | 4,655 | 4,790 | +30 | +0.6% | 165,000 |
| 2020/07/28 | 4,800 | 4,855 | 4,750 | 4,760 | -20 | -0.4% | 91,300 |
| 2020/07/27 | 4,745 | 4,785 | 4,705 | 4,780 | -100 | -2% | 174,500 |
| 2020/07/22 | 4,880 | 4,940 | 4,820 | 4,880 | -60 | -1.2% | 161,900 |
| 2020/07/21 | 4,930 | 4,975 | 4,915 | 4,940 | +20 | +0.4% | 91,800 |
| 2020/07/20 | 4,975 | 4,995 | 4,900 | 4,920 | -60 | -1.2% | 124,200 |
| 2020/07/17 | 5,020 | 5,060 | 4,915 | 4,980 | -30 | -0.6% | 178,100 |
| 2020/07/16 | 5,060 | 5,070 | 4,965 | 5,010 | -130 | -2.5% | 181,200 |
| 2020/07/15 | 5,120 | 5,150 | 5,040 | 5,140 | +20 | +0.4% | 225,900 |
| 2020/07/14 | 5,100 | 5,160 | 5,040 | 5,120 | +60 | +1.2% | 178,600 |
| 2020/07/13 | 5,060 | 5,080 | 4,880 | 5,060 | +100 | +2% | 218,500 |
| 2020/07/10 | 5,260 | 5,320 | 4,950 | 4,960 | -410 | -7.6% | 489,200 |
| 2020/07/09 | 5,420 | 5,490 | 5,300 | 5,370 | -110 | -2% | 312,300 |
| 2020/07/08 | 5,460 | 5,600 | 5,410 | 5,480 | +20 | +0.4% | 159,600 |
| 2020/07/07 | 5,550 | 5,550 | 5,410 | 5,460 | -140 | -2.5% | 196,700 |
| 2020/07/06 | 5,610 | 5,670 | 5,580 | 5,600 | -30 | -0.5% | 115,000 |
| 2020/07/03 | 5,640 | 5,660 | 5,550 | 5,630 | -10 | -0.2% | 100,600 |
| 2020/07/02 | 5,640 | 5,700 | 5,610 | 5,640 | ±0 | ±0% | 173,100 |
| 2020/07/01 | 5,790 | 5,810 | 5,620 | 5,640 | -170 | -2.9% | 182,000 |
| 2020/06/30 | 5,890 | 5,900 | 5,810 | 5,810 | ±0 | ±0% | 156,400 |
| 2020/06/29 | 5,850 | 5,850 | 5,780 | 5,810 | -100 | -1.7% | 114,200 |
| 2020/06/26 | 5,810 | 5,950 | 5,800 | 5,910 | +150 | +2.6% | 155,100 |
| 2020/06/25 | 5,670 | 5,800 | 5,650 | 5,760 | +50 | +0.9% | 153,600 |
| 2020/06/24 | 5,760 | 5,760 | 5,690 | 5,710 | -70 | -1.2% | 110,900 |
| 2020/06/23 | 5,770 | 5,800 | 5,690 | 5,780 | +70 | +1.2% | 111,400 |
| 2020/06/22 | 5,690 | 5,790 | 5,690 | 5,710 | +10 | +0.2% | 82,900 |
| 2020/06/19 | 5,690 | 5,720 | 5,560 | 5,700 | +40 | +0.7% | 221,400 |
| 2020/06/18 | 5,650 | 5,670 | 5,600 | 5,660 | +60 | +1.1% | 90,600 |
| 2020/06/17 | 5,620 | 5,660 | 5,590 | 5,600 | +60 | +1.1% | 113,100 |
| 2020/06/16 | 5,450 | 5,600 | 5,400 | 5,540 | +140 | +2.6% | 223,700 |
| 2020/06/15 | 5,430 | 5,570 | 5,400 | 5,400 | -80 | -1.5% | 85,400 |
| 2020/06/12 | 5,470 | 5,520 | 5,410 | 5,480 | -20 | -0.4% | 186,200 |
| 2020/06/11 | 5,580 | 5,680 | 5,500 | 5,500 | -80 | -1.4% | 144,200 |
| 2020/06/10 | 5,530 | 5,650 | 5,530 | 5,580 | +70 | +1.3% | 144,600 |
| 2020/06/09 | 5,510 | 5,540 | 5,460 | 5,510 | +10 | +0.2% | 139,900 |
| 2020/06/08 | 5,480 | 5,520 | 5,430 | 5,500 | +80 | +1.5% | 174,600 |
| 2020/06/05 | 5,530 | 5,530 | 5,370 | 5,420 | -190 | -3.4% | 194,300 |
| 2020/06/04 | 5,490 | 5,610 | 5,440 | 5,610 | +130 | +2.4% | 158,200 |
| 2020/06/03 | 5,530 | 5,530 | 5,420 | 5,480 | +50 | +0.9% | 135,900 |
| 2020/06/02 | 5,420 | 5,460 | 5,370 | 5,430 | +30 | +0.6% | 86,000 |
| 2020/06/01 | 5,450 | 5,510 | 5,390 | 5,400 | -30 | -0.6% | 127,000 |
| 2020/05/29 | 5,360 | 5,460 | 5,360 | 5,430 | +120 | +2.3% | 235,600 |
1201～
1250
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「久光薬」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 |
|---|---|---|---|---|---|---|---|---|
| 久光薬 | 400,200円 | +5.8% | +1.2% | 3.00% | 13.27倍 | 1.06倍 |
|
貼る鎮痛消炎剤首位。医療用シェア５割。大衆薬「サロンパス」で有名。米国、中国など海外強化 |
| ロート | 206,800円 | +8.4% | +0.2% | 2.03% | 15.03倍 | 1.80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 |
| 住友ファーマ | 89,500円 | -11.0% | +206.6% | 0.00% | 8.89倍 | 2.10倍 |
|
医薬品準大手、住友化学傘下。買収で米国へ展開。研究開発は精神神経、がん、再生細胞に重点 |
| ツムラ | 350,300円 | +3.8% | -19.9% | 3.88% | 11.38倍 | 0.87倍 |
|
医療用漢方薬で国内シェア８割超。高齢者、がん支持療法、女性関連の３領域を重点に市場深耕 |
| 日本新薬 | 313,300円 | +8.0% | -15.3% | 3.96% | 8.80倍 | 0.85倍 |
|
医家向け医薬品主体、自社創薬は泌尿器科、血液内科、難病・希少疾患に集中。機能食品も育成 |
市場注目の銘柄
チャート関連のコラム
