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 |
|---|---|---|---|---|---|---|---|
| 2024/07/01 | 3,270 | 3,275 | 3,225 | 3,230 | -30 | -0.9% | 63,200 |
| 2024/06/28 | 3,240 | 3,260 | 3,230 | 3,260 | +15 | +0.5% | 66,700 |
| 2024/06/27 | 3,220 | 3,245 | 3,195 | 3,245 | ±0 | ±0% | 59,000 |
| 2024/06/26 | 3,220 | 3,245 | 3,210 | 3,245 | +20 | +0.6% | 61,000 |
| 2024/06/25 | 3,190 | 3,230 | 3,180 | 3,225 | +60 | +1.9% | 72,900 |
| 2024/06/24 | 3,185 | 3,185 | 3,135 | 3,165 | -10 | -0.3% | 71,100 |
| 2024/06/21 | 3,195 | 3,205 | 3,165 | 3,175 | +5 | +0.2% | 86,900 |
| 2024/06/20 | 3,180 | 3,200 | 3,160 | 3,170 | -10 | -0.3% | 31,100 |
| 2024/06/19 | 3,190 | 3,195 | 3,170 | 3,180 | -5 | -0.2% | 17,800 |
| 2024/06/18 | 3,155 | 3,185 | 3,140 | 3,185 | +40 | +1.3% | 25,500 |
| 2024/06/17 | 3,110 | 3,145 | 3,075 | 3,145 | ±0 | ±0% | 37,900 |
| 2024/06/14 | 3,100 | 3,160 | 3,070 | 3,145 | +45 | +1.5% | 73,300 |
| 2024/06/13 | 3,150 | 3,150 | 3,075 | 3,100 | -50 | -1.6% | 36,800 |
| 2024/06/12 | 3,130 | 3,160 | 3,130 | 3,150 | -10 | -0.3% | 24,800 |
| 2024/06/11 | 3,230 | 3,240 | 3,150 | 3,160 | -55 | -1.7% | 35,400 |
| 2024/06/10 | 3,170 | 3,230 | 3,170 | 3,215 | +50 | +1.6% | 61,200 |
| 2024/06/07 | 3,160 | 3,175 | 3,140 | 3,165 | ±0 | ±0% | 32,200 |
| 2024/06/06 | 3,165 | 3,175 | 3,110 | 3,165 | +5 | +0.2% | 70,800 |
| 2024/06/05 | 3,125 | 3,165 | 3,120 | 3,160 | -35 | -1.1% | 51,400 |
| 2024/06/04 | 3,205 | 3,240 | 3,190 | 3,195 | -5 | -0.2% | 71,600 |
| 2024/06/03 | 3,165 | 3,215 | 3,155 | 3,200 | +55 | +1.7% | 92,100 |
| 2024/05/31 | 3,065 | 3,150 | 3,065 | 3,145 | +95 | +3.1% | 208,200 |
| 2024/05/30 | 3,010 | 3,070 | 3,000 | 3,050 | +15 | +0.5% | 116,500 |
| 2024/05/29 | 3,055 | 3,070 | 3,020 | 3,035 | -20 | -0.7% | 63,300 |
| 2024/05/28 | 3,130 | 3,130 | 3,055 | 3,055 | -80 | -2.6% | 92,700 |
| 2024/05/27 | 3,190 | 3,190 | 3,120 | 3,135 | -70 | -2.2% | 109,100 |
| 2024/05/24 | 3,150 | 3,220 | 3,150 | 3,205 | +55 | +1.7% | 138,000 |
| 2024/05/23 | 3,090 | 3,155 | 3,090 | 3,150 | +80 | +2.6% | 65,400 |
| 2024/05/22 | 3,130 | 3,155 | 3,070 | 3,070 | -55 | -1.8% | 59,800 |
| 2024/05/21 | 3,165 | 3,175 | 3,125 | 3,125 | -35 | -1.1% | 58,800 |
| 2024/05/20 | 3,140 | 3,180 | 3,140 | 3,160 | ±0 | ±0% | 61,300 |
| 2024/05/17 | 3,140 | 3,170 | 3,110 | 3,160 | +20 | +0.6% | 47,200 |
| 2024/05/16 | 3,105 | 3,150 | 3,100 | 3,140 | +20 | +0.6% | 65,400 |
| 2024/05/15 | 3,150 | 3,155 | 3,095 | 3,120 | -30 | -1% | 93,300 |
| 2024/05/14 | 3,150 | 3,170 | 3,120 | 3,150 | +20 | +0.6% | 76,200 |
| 2024/05/13 | 3,175 | 3,175 | 3,105 | 3,130 | -55 | -1.7% | 125,400 |
| 2024/05/10 | 3,200 | 3,225 | 3,180 | 3,185 | -35 | -1.1% | 120,800 |
| 2024/05/09 | 3,235 | 3,260 | 3,200 | 3,220 | -10 | -0.3% | 254,500 |
| 2024/05/08 | 3,300 | 3,330 | 3,220 | 3,230 | -420 | -11.5% | 393,400 |
| 2024/05/07 | 3,690 | 3,700 | 3,630 | 3,650 | -5 | -0.1% | 103,600 |
| 2024/05/02 | 3,645 | 3,655 | 3,610 | 3,655 | +60 | +1.7% | 35,600 |
| 2024/05/01 | 3,595 | 3,625 | 3,570 | 3,595 | -30 | -0.8% | 37,800 |
| 2024/04/30 | 3,605 | 3,630 | 3,560 | 3,625 | +40 | +1.1% | 47,400 |
| 2024/04/26 | 3,525 | 3,605 | 3,465 | 3,585 | +50 | +1.4% | 94,700 |
| 2024/04/25 | 3,545 | 3,580 | 3,525 | 3,535 | -40 | -1.1% | 54,900 |
| 2024/04/24 | 3,600 | 3,600 | 3,550 | 3,575 | +5 | +0.1% | 55,200 |
| 2024/04/23 | 3,480 | 3,570 | 3,480 | 3,570 | +45 | +1.3% | 39,200 |
| 2024/04/22 | 3,490 | 3,540 | 3,475 | 3,525 | +105 | +3.1% | 59,300 |
| 2024/04/19 | 3,445 | 3,470 | 3,385 | 3,420 | -55 | -1.6% | 59,800 |
| 2024/04/18 | 3,510 | 3,525 | 3,440 | 3,475 | -50 | -1.4% | 46,900 |
101～
150
件表示中 / 3588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 | 361,000円 | +14.5% | -2.3% | 2.49% | 13.21倍 | 0.71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 |
| 住友ファーマ | 60,200円 | +7.5% | - | 0.00% | - | 2.09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 |
| 科研薬 | 431,700円 | +22.8% | +113.0% | 4.40% | 11.52倍 | 1.06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 |
| 東和薬品 | 274,400円 | +15.0% | -7.3% | 2.19% | 9.00倍 | 0.85倍 |
|
後発医薬品メーカーで国内２強の一角。循環器系に強い。直販軸に発展も卸との取引を拡大中 |
| ジーエヌアイ | 282,200円 | +52.1% | +23.3% | 0.00% | 20.04倍 | 3.84倍 |
|
中国の特発性肺線維症で高シェア、肺線維症後続薬進出。米国で人工骨も。米中に研究開発機能 |
市場注目の銘柄
チャート関連のコラム
