キッセイ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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 3,680 | 3,685 | 3,620 | 3,665 | -5 | -0.1% | 53,100 |
| 2025/03/07 | 3,685 | 3,700 | 3,650 | 3,670 | -50 | -1.3% | 45,700 |
| 2025/03/06 | 3,710 | 3,765 | 3,695 | 3,720 | +20 | +0.5% | 70,100 |
| 2025/03/05 | 3,710 | 3,750 | 3,670 | 3,700 | +45 | +1.2% | 65,300 |
| 2025/03/04 | 3,700 | 3,730 | 3,650 | 3,655 | -35 | -0.9% | 52,300 |
| 2025/03/03 | 3,735 | 3,745 | 3,690 | 3,690 | +10 | +0.3% | 47,500 |
| 2025/02/28 | 3,670 | 3,715 | 3,630 | 3,680 | +15 | +0.4% | 108,000 |
| 2025/02/27 | 3,650 | 3,675 | 3,625 | 3,665 | +45 | +1.2% | 64,500 |
| 2025/02/26 | 3,595 | 3,660 | 3,570 | 3,620 | -15 | -0.4% | 47,200 |
| 2025/02/25 | 3,570 | 3,650 | 3,545 | 3,635 | +45 | +1.3% | 82,900 |
| 2025/02/21 | 3,640 | 3,640 | 3,515 | 3,590 | -40 | -1.1% | 60,500 |
| 2025/02/20 | 3,595 | 3,700 | 3,595 | 3,630 | +30 | +0.8% | 77,900 |
| 2025/02/19 | 3,605 | 3,630 | 3,595 | 3,600 | -55 | -1.5% | 31,400 |
| 2025/02/18 | 3,625 | 3,665 | 3,620 | 3,655 | +25 | +0.7% | 22,000 |
| 2025/02/17 | 3,660 | 3,680 | 3,620 | 3,630 | -25 | -0.7% | 22,600 |
| 2025/02/14 | 3,660 | 3,685 | 3,640 | 3,655 | -30 | -0.8% | 29,600 |
| 2025/02/13 | 3,620 | 3,720 | 3,600 | 3,685 | +110 | +3.1% | 59,700 |
| 2025/02/12 | 3,665 | 3,670 | 3,560 | 3,575 | -80 | -2.2% | 54,200 |
| 2025/02/10 | 3,705 | 3,705 | 3,650 | 3,655 | -55 | -1.5% | 55,300 |
| 2025/02/07 | 3,715 | 3,735 | 3,695 | 3,710 | -10 | -0.3% | 57,600 |
| 2025/02/06 | 3,715 | 3,745 | 3,705 | 3,720 | +15 | +0.4% | 74,200 |
| 2025/02/05 | 3,750 | 3,800 | 3,665 | 3,705 | -45 | -1.2% | 133,800 |
| 2025/02/04 | 3,835 | 3,845 | 3,675 | 3,750 | -225 | -5.7% | 292,100 |
| 2025/02/03 | 3,950 | 3,980 | 3,930 | 3,975 | +15 | +0.4% | 111,200 |
| 2025/01/31 | 3,975 | 4,005 | 3,960 | 3,960 | -15 | -0.4% | 59,700 |
| 2025/01/30 | 3,960 | 3,995 | 3,960 | 3,975 | +10 | +0.3% | 102,000 |
| 2025/01/29 | 3,980 | 4,015 | 3,960 | 3,965 | -45 | -1.1% | 84,400 |
| 2025/01/28 | 4,020 | 4,075 | 3,975 | 4,010 | +5 | +0.1% | 76,600 |
| 2025/01/27 | 3,925 | 4,040 | 3,855 | 4,005 | +110 | +2.8% | 155,100 |
| 2025/01/24 | 3,885 | 3,915 | 3,840 | 3,895 | +30 | +0.8% | 71,200 |
| 2025/01/23 | 3,815 | 3,875 | 3,800 | 3,865 | +10 | +0.3% | 93,100 |
| 2025/01/22 | 3,885 | 3,890 | 3,850 | 3,855 | ±0 | ±0% | 59,200 |
| 2025/01/21 | 3,855 | 3,890 | 3,840 | 3,855 | +10 | +0.3% | 55,200 |
| 2025/01/20 | 3,900 | 3,925 | 3,835 | 3,845 | -15 | -0.4% | 64,000 |
| 2025/01/17 | 3,845 | 3,955 | 3,840 | 3,860 | +20 | +0.5% | 125,100 |
| 2025/01/16 | 3,900 | 3,975 | 3,840 | 3,840 | -40 | -1% | 136,200 |
| 2025/01/15 | 4,025 | 4,075 | 3,880 | 3,880 | -215 | -5.3% | 253,500 |
| 2025/01/14 | 4,060 | 4,110 | 4,005 | 4,095 | ±0 | ±0% | 109,000 |
| 2025/01/10 | 4,050 | 4,140 | 4,035 | 4,095 | -15 | -0.4% | 113,000 |
| 2025/01/09 | 4,110 | 4,230 | 4,090 | 4,110 | -30 | -0.7% | 148,800 |
| 2025/01/08 | 4,150 | 4,175 | 4,100 | 4,140 | -35 | -0.8% | 139,000 |
| 2025/01/07 | 4,200 | 4,270 | 4,175 | 4,175 | ±0 | ±0% | 127,900 |
| 2025/01/06 | 4,180 | 4,225 | 4,140 | 4,175 | +15 | +0.4% | 242,800 |
| 2024/12/30 | 4,170 | 4,185 | 4,120 | 4,160 | -10 | -0.2% | 162,200 |
| 2024/12/27 | 3,985 | 4,185 | 3,980 | 4,170 | +195 | +4.9% | 281,400 |
| 2024/12/26 | 3,990 | 4,035 | 3,920 | 3,975 | -25 | -0.6% | 227,900 |
| 2024/12/25 | 3,600 | 4,000 | 3,600 | 4,000 | +445 | +12.5% | 359,700 |
| 2024/12/24 | 3,520 | 3,555 | 3,515 | 3,555 | +35 | +1% | 44,700 |
| 2024/12/23 | 3,485 | 3,550 | 3,485 | 3,520 | +75 | +2.2% | 62,200 |
| 2024/12/20 | 3,530 | 3,535 | 3,445 | 3,445 | -65 | -1.9% | 90,100 |
51～
100
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「キッセイ薬」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 |
|---|---|---|---|---|---|---|---|---|
| キッセイ薬 | 385,500円 | +3.6% | +6.1% | 3.11% | 12.99倍 | 0.76倍 |
|
医薬品中堅。泌尿器、腎・透析、未充足医療が重点領域。主軸特許切れ、新しい柱育成。海外は導出 |
| サワイＧＨＤ | 188,900円 | +5.9% | +24.5% | 2.91% | 12.53倍 | 1.18倍 |
|
ジェネリック（後発）薬大手メーカー。２１年春に沢井製薬が持株会社化。大型買収で米国本格展開 |
| ペプチド | 167,300円 | +5.0% | +1.5% | 0.00% | 14.31倍 | 3.81倍 |
|
東大発のペプチド創薬ベンチャーの雄。海外製薬大手との提携多数。買収で放射性医薬品に参入 |
| 鳥居薬 | 633,000円 | +7.1% | -35.0% | 0.00% | 52.34倍 | 1.46倍 |
|
ＪＴ傘下。柱の抗ＨＩＶ薬販売権喪失後、自社製品の腎・透析、アレルゲン等の開発強化 |
| 科研薬 | 373,800円 | -6.4% | -71.8% | 5.08% | 41.63倍 | 0.93倍 |
|
旧理研グループの名門。導入の関節機能改善剤、自社創製の爪白癬症薬の２本柱。後発品も展開 |
市場注目の銘柄
チャート関連のコラム
