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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 5,740 | 5,740 | 5,650 | 5,670 | -40 | -0.7% | 121,800 |
| 2017/04/26 | 5,750 | 5,750 | 5,660 | 5,710 | +30 | +0.5% | 129,500 |
| 2017/04/25 | 5,700 | 5,700 | 5,640 | 5,680 | -40 | -0.7% | 142,300 |
| 2017/04/24 | 5,770 | 5,770 | 5,700 | 5,720 | +70 | +1.2% | 169,600 |
| 2017/04/21 | 5,610 | 5,670 | 5,570 | 5,650 | +90 | +1.6% | 208,100 |
| 2017/04/20 | 5,610 | 5,620 | 5,540 | 5,560 | -40 | -0.7% | 186,100 |
| 2017/04/19 | 5,560 | 5,730 | 5,560 | 5,600 | -20 | -0.4% | 233,400 |
| 2017/04/18 | 5,620 | 5,640 | 5,570 | 5,620 | ±0 | ±0% | 154,500 |
| 2017/04/17 | 5,540 | 5,640 | 5,530 | 5,620 | +40 | +0.7% | 168,400 |
| 2017/04/14 | 5,640 | 5,700 | 5,560 | 5,580 | -110 | -1.9% | 223,700 |
| 2017/04/13 | 5,690 | 5,730 | 5,660 | 5,690 | -30 | -0.5% | 178,100 |
| 2017/04/12 | 5,770 | 5,790 | 5,670 | 5,720 | -90 | -1.5% | 330,500 |
| 2017/04/11 | 5,900 | 5,910 | 5,780 | 5,810 | -110 | -1.9% | 336,300 |
| 2017/04/10 | 6,300 | 6,300 | 5,850 | 5,920 | -600 | -9.2% | 816,100 |
| 2017/04/07 | 6,500 | 6,550 | 6,410 | 6,520 | +110 | +1.7% | 177,700 |
| 2017/04/06 | 6,570 | 6,570 | 6,400 | 6,410 | -90 | -1.4% | 176,500 |
| 2017/04/05 | 6,410 | 6,520 | 6,380 | 6,500 | +50 | +0.8% | 176,900 |
| 2017/04/04 | 6,450 | 6,540 | 6,400 | 6,450 | -10 | -0.2% | 189,400 |
| 2017/04/03 | 6,450 | 6,520 | 6,370 | 6,460 | +100 | +1.6% | 202,600 |
| 2017/03/31 | 6,510 | 6,510 | 6,360 | 6,360 | -50 | -0.8% | 228,600 |
| 2017/03/30 | 6,540 | 6,580 | 6,410 | 6,410 | -130 | -2% | 176,700 |
| 2017/03/29 | 6,530 | 6,570 | 6,500 | 6,540 | +70 | +1.1% | 148,700 |
| 2017/03/28 | 6,410 | 6,500 | 6,410 | 6,470 | +160 | +2.5% | 210,000 |
| 2017/03/27 | 6,310 | 6,400 | 6,300 | 6,310 | -50 | -0.8% | 113,300 |
| 2017/03/24 | 6,280 | 6,380 | 6,260 | 6,360 | +100 | +1.6% | 159,600 |
| 2017/03/23 | 6,200 | 6,270 | 6,140 | 6,260 | +50 | +0.8% | 154,700 |
| 2017/03/22 | 6,180 | 6,280 | 6,180 | 6,210 | -100 | -1.6% | 148,400 |
| 2017/03/21 | 6,220 | 6,340 | 6,220 | 6,310 | +60 | +1% | 122,000 |
| 2017/03/17 | 6,250 | 6,280 | 6,220 | 6,250 | -70 | -1.1% | 212,300 |
| 2017/03/16 | 6,250 | 6,340 | 6,230 | 6,320 | +20 | +0.3% | 122,400 |
| 2017/03/15 | 6,310 | 6,330 | 6,280 | 6,300 | -50 | -0.8% | 121,300 |
| 2017/03/14 | 6,300 | 6,380 | 6,290 | 6,350 | +130 | +2.1% | 221,700 |
| 2017/03/13 | 6,150 | 6,250 | 6,120 | 6,220 | +80 | +1.3% | 145,800 |
| 2017/03/10 | 6,110 | 6,180 | 6,100 | 6,140 | +110 | +1.8% | 270,200 |
| 2017/03/09 | 6,100 | 6,100 | 5,990 | 6,030 | +40 | +0.7% | 143,800 |
| 2017/03/08 | 6,040 | 6,040 | 5,950 | 5,990 | -80 | -1.3% | 185,100 |
| 2017/03/07 | 6,040 | 6,090 | 6,020 | 6,070 | +30 | +0.5% | 162,300 |
| 2017/03/06 | 6,040 | 6,070 | 5,980 | 6,040 | +10 | +0.2% | 148,600 |
| 2017/03/03 | 6,070 | 6,080 | 5,990 | 6,030 | -10 | -0.2% | 186,600 |
| 2017/03/02 | 6,140 | 6,160 | 5,960 | 6,040 | ±0 | ±0% | 318,800 |
| 2017/03/01 | 6,050 | 6,120 | 5,950 | 6,040 | ±0 | ±0% | 251,000 |
| 2017/02/28 | 6,120 | 6,160 | 6,040 | 6,040 | -30 | -0.5% | 277,900 |
| 2017/02/27 | 6,030 | 6,130 | 6,020 | 6,070 | -40 | -0.7% | 178,900 |
| 2017/02/24 | 6,160 | 6,220 | 6,080 | 6,110 | -140 | -2.2% | 171,500 |
| 2017/02/23 | 6,190 | 6,250 | 6,170 | 6,250 | +10 | +0.2% | 173,900 |
| 2017/02/22 | 6,200 | 6,250 | 6,140 | 6,240 | +60 | +1% | 196,200 |
| 2017/02/21 | 6,180 | 6,190 | 6,120 | 6,180 | +50 | +0.8% | 103,400 |
| 2017/02/20 | 6,130 | 6,170 | 6,060 | 6,130 | ±0 | ±0% | 142,800 |
| 2017/02/17 | 6,050 | 6,150 | 6,020 | 6,130 | +40 | +0.7% | 155,200 |
| 2017/02/16 | 6,120 | 6,140 | 6,070 | 6,090 | ±0 | ±0% | 82,500 |
2001～
2050
件表示中 / 3736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 | 401,000円 | +5.8% | +1.2% | 2.99% | 13.30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 | 205,800円 | +8.4% | +0.2% | 2.04% | 14.96倍 | 1.79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 | 90,600円 | -11.0% | +206.6% | 0.00% | 9.00倍 | 2.12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 | 351,300円 | +3.8% | -19.9% | 3.87% | 11.41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 | 309,000円 | +8.0% | -15.3% | 4.01% | 8.67倍 | 0.84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
