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 |
|---|---|---|---|---|---|---|---|
| 2018/12/14 | 3,255 | 3,280 | 3,220 | 3,225 | -35 | -1.1% | 92,400 |
| 2018/12/13 | 3,250 | 3,280 | 3,235 | 3,260 | +20 | +0.6% | 98,000 |
| 2018/12/12 | 3,160 | 3,255 | 3,160 | 3,240 | +10 | +0.3% | 112,100 |
| 2018/12/11 | 3,345 | 3,350 | 3,230 | 3,230 | -95 | -2.9% | 79,100 |
| 2018/12/10 | 3,360 | 3,390 | 3,310 | 3,325 | -105 | -3.1% | 62,800 |
| 2018/12/07 | 3,455 | 3,495 | 3,405 | 3,430 | -10 | -0.3% | 61,700 |
| 2018/12/06 | 3,460 | 3,475 | 3,425 | 3,440 | -30 | -0.9% | 84,700 |
| 2018/12/05 | 3,430 | 3,490 | 3,410 | 3,470 | +10 | +0.3% | 72,700 |
| 2018/12/04 | 3,565 | 3,580 | 3,460 | 3,460 | -110 | -3.1% | 82,100 |
| 2018/12/03 | 3,560 | 3,620 | 3,555 | 3,570 | +60 | +1.7% | 117,800 |
| 2018/11/30 | 3,625 | 3,645 | 3,480 | 3,510 | -110 | -3% | 236,900 |
| 2018/11/29 | 3,580 | 3,640 | 3,580 | 3,620 | +70 | +2% | 86,900 |
| 2018/11/28 | 3,500 | 3,565 | 3,500 | 3,550 | +100 | +2.9% | 98,000 |
| 2018/11/27 | 3,425 | 3,460 | 3,420 | 3,450 | +40 | +1.2% | 63,500 |
| 2018/11/26 | 3,390 | 3,430 | 3,370 | 3,410 | -5 | -0.1% | 74,800 |
| 2018/11/22 | 3,340 | 3,425 | 3,320 | 3,415 | +145 | +4.4% | 132,700 |
| 2018/11/21 | 3,230 | 3,280 | 3,215 | 3,270 | -25 | -0.8% | 89,200 |
| 2018/11/20 | 3,280 | 3,320 | 3,265 | 3,295 | -15 | -0.5% | 70,800 |
| 2018/11/19 | 3,270 | 3,355 | 3,270 | 3,310 | +45 | +1.4% | 59,200 |
| 2018/11/16 | 3,300 | 3,305 | 3,250 | 3,265 | -35 | -1.1% | 133,800 |
| 2018/11/15 | 3,275 | 3,315 | 3,255 | 3,300 | -15 | -0.5% | 50,700 |
| 2018/11/14 | 3,355 | 3,355 | 3,310 | 3,315 | -25 | -0.7% | 48,200 |
| 2018/11/13 | 3,380 | 3,385 | 3,320 | 3,340 | -135 | -3.9% | 50,400 |
| 2018/11/12 | 3,500 | 3,500 | 3,425 | 3,475 | +15 | +0.4% | 82,400 |
| 2018/11/09 | 3,385 | 3,470 | 3,370 | 3,460 | +85 | +2.5% | 75,200 |
| 2018/11/08 | 3,360 | 3,400 | 3,340 | 3,375 | +100 | +3.1% | 71,700 |
| 2018/11/07 | 3,330 | 3,355 | 3,235 | 3,275 | -120 | -3.5% | 249,800 |
| 2018/11/06 | 3,385 | 3,440 | 3,340 | 3,395 | +80 | +2.4% | 90,300 |
| 2018/11/05 | 3,385 | 3,385 | 3,290 | 3,315 | -25 | -0.7% | 98,400 |
| 2018/11/02 | 3,305 | 3,345 | 3,285 | 3,340 | +90 | +2.8% | 124,700 |
| 2018/11/01 | 3,245 | 3,265 | 3,225 | 3,250 | -5 | -0.2% | 158,400 |
| 2018/10/31 | 3,195 | 3,260 | 3,195 | 3,255 | +95 | +3% | 104,500 |
| 2018/10/30 | 3,105 | 3,185 | 3,100 | 3,160 | +70 | +2.3% | 112,000 |
| 2018/10/29 | 3,135 | 3,170 | 3,090 | 3,090 | -45 | -1.4% | 75,700 |
| 2018/10/26 | 3,185 | 3,185 | 3,095 | 3,135 | -25 | -0.8% | 79,800 |
| 2018/10/25 | 3,230 | 3,245 | 3,150 | 3,160 | -130 | -4% | 90,000 |
| 2018/10/24 | 3,305 | 3,305 | 3,250 | 3,290 | +35 | +1.1% | 66,800 |
| 2018/10/23 | 3,330 | 3,330 | 3,245 | 3,255 | -95 | -2.8% | 76,000 |
| 2018/10/22 | 3,345 | 3,370 | 3,310 | 3,350 | +5 | +0.1% | 60,600 |
| 2018/10/19 | 3,355 | 3,370 | 3,320 | 3,345 | -5 | -0.1% | 47,500 |
| 2018/10/18 | 3,340 | 3,375 | 3,330 | 3,350 | +40 | +1.2% | 71,300 |
| 2018/10/17 | 3,300 | 3,335 | 3,270 | 3,310 | +45 | +1.4% | 68,700 |
| 2018/10/16 | 3,240 | 3,275 | 3,240 | 3,265 | +25 | +0.8% | 53,700 |
| 2018/10/15 | 3,260 | 3,325 | 3,235 | 3,240 | -80 | -2.4% | 133,200 |
| 2018/10/12 | 3,325 | 3,360 | 3,285 | 3,320 | -85 | -2.5% | 106,100 |
| 2018/10/11 | 3,405 | 3,445 | 3,355 | 3,405 | -25 | -0.7% | 134,300 |
| 2018/10/10 | 3,445 | 3,510 | 3,385 | 3,430 | -50 | -1.4% | 148,500 |
| 2018/10/09 | 3,440 | 3,500 | 3,435 | 3,480 | -30 | -0.9% | 122,200 |
| 2018/10/05 | 3,505 | 3,535 | 3,485 | 3,510 | -65 | -1.8% | 95,100 |
| 2018/10/04 | 3,610 | 3,620 | 3,535 | 3,575 | -25 | -0.7% | 136,700 |
1451～
1500
件表示中 / 3589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 | 363,000円 | +14.5% | -2.3% | 2.48% | 13.28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 | 60,300円 | +7.5% | - | 0.00% | - | 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 |
| 科研薬 | 429,000円 | +22.8% | +113.0% | 4.43% | 11.44倍 | 1.05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 |
| ジーエヌアイ | 295,300円 | +52.1% | +23.3% | 0.00% | 20.97倍 | 4.02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 |
| 東和薬品 | 277,000円 | +15.0% | -7.3% | 2.17% | 9.09倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
