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 |
|---|---|---|---|---|---|---|---|
| 2018/10/03 | 3,595 | 3,690 | 3,580 | 3,600 | +60 | +1.7% | 159,500 |
| 2018/10/02 | 3,560 | 3,595 | 3,515 | 3,540 | -5 | -0.1% | 84,800 |
| 2018/10/01 | 3,585 | 3,610 | 3,505 | 3,545 | -55 | -1.5% | 66,600 |
| 2018/09/28 | 3,605 | 3,690 | 3,585 | 3,600 | +25 | +0.7% | 138,900 |
| 2018/09/27 | 3,595 | 3,630 | 3,560 | 3,575 | +5 | +0.1% | 77,400 |
| 2018/09/26 | 3,495 | 3,580 | 3,465 | 3,570 | +45 | +1.3% | 88,900 |
| 2018/09/25 | 3,365 | 3,530 | 3,360 | 3,525 | +195 | +5.9% | 137,200 |
| 2018/09/21 | 3,320 | 3,370 | 3,285 | 3,330 | +10 | +0.3% | 67,800 |
| 2018/09/20 | 3,415 | 3,415 | 3,315 | 3,320 | -85 | -2.5% | 96,700 |
| 2018/09/19 | 3,385 | 3,425 | 3,340 | 3,405 | +45 | +1.3% | 86,100 |
| 2018/09/18 | 3,215 | 3,365 | 3,215 | 3,360 | +160 | +5% | 89,500 |
| 2018/09/14 | 3,195 | 3,240 | 3,170 | 3,200 | +35 | +1.1% | 112,700 |
| 2018/09/13 | 3,170 | 3,225 | 3,130 | 3,165 | +10 | +0.3% | 95,200 |
| 2018/09/12 | 3,185 | 3,195 | 3,135 | 3,155 | -40 | -1.3% | 105,100 |
| 2018/09/11 | 3,215 | 3,245 | 3,160 | 3,195 | -20 | -0.6% | 128,400 |
| 2018/09/10 | 3,175 | 3,240 | 3,165 | 3,215 | +55 | +1.7% | 73,000 |
| 2018/09/07 | 3,130 | 3,175 | 3,120 | 3,160 | +10 | +0.3% | 58,700 |
| 2018/09/06 | 3,165 | 3,205 | 3,130 | 3,150 | -50 | -1.6% | 77,700 |
| 2018/09/05 | 3,235 | 3,240 | 3,190 | 3,200 | -45 | -1.4% | 62,600 |
| 2018/09/04 | 3,250 | 3,290 | 3,215 | 3,245 | +40 | +1.2% | 49,000 |
| 2018/09/03 | 3,280 | 3,280 | 3,190 | 3,205 | -80 | -2.4% | 60,400 |
| 2018/08/31 | 3,280 | 3,305 | 3,260 | 3,285 | -15 | -0.5% | 106,200 |
| 2018/08/30 | 3,315 | 3,330 | 3,250 | 3,300 | ±0 | ±0% | 81,300 |
| 2018/08/29 | 3,215 | 3,310 | 3,210 | 3,300 | +85 | +2.6% | 138,900 |
| 2018/08/28 | 3,265 | 3,280 | 3,185 | 3,215 | -55 | -1.7% | 58,100 |
| 2018/08/27 | 3,285 | 3,305 | 3,255 | 3,270 | -55 | -1.7% | 54,500 |
| 2018/08/24 | 3,345 | 3,360 | 3,300 | 3,325 | ±0 | ±0% | 48,800 |
| 2018/08/23 | 3,260 | 3,350 | 3,260 | 3,325 | +80 | +2.5% | 90,900 |
| 2018/08/22 | 3,150 | 3,255 | 3,150 | 3,245 | +95 | +3% | 66,400 |
| 2018/08/21 | 3,135 | 3,160 | 3,120 | 3,150 | -5 | -0.2% | 60,600 |
| 2018/08/20 | 3,155 | 3,175 | 3,135 | 3,155 | -30 | -0.9% | 66,300 |
| 2018/08/17 | 3,160 | 3,190 | 3,160 | 3,185 | +35 | +1.1% | 39,700 |
| 2018/08/16 | 3,160 | 3,185 | 3,125 | 3,150 | -50 | -1.6% | 65,100 |
| 2018/08/15 | 3,225 | 3,235 | 3,155 | 3,200 | -50 | -1.5% | 87,300 |
| 2018/08/14 | 3,185 | 3,255 | 3,175 | 3,250 | +55 | +1.7% | 56,600 |
| 2018/08/13 | 3,205 | 3,230 | 3,195 | 3,195 | -20 | -0.6% | 55,600 |
| 2018/08/10 | 3,235 | 3,260 | 3,195 | 3,215 | -60 | -1.8% | 90,400 |
| 2018/08/09 | 3,270 | 3,285 | 3,260 | 3,275 | +5 | +0.2% | 60,200 |
| 2018/08/08 | 3,300 | 3,300 | 3,260 | 3,270 | -45 | -1.4% | 70,800 |
| 2018/08/07 | 3,325 | 3,340 | 3,295 | 3,315 | -25 | -0.7% | 48,500 |
| 2018/08/06 | 3,395 | 3,415 | 3,330 | 3,340 | -80 | -2.3% | 67,300 |
| 2018/08/03 | 3,400 | 3,435 | 3,365 | 3,420 | +30 | +0.9% | 79,600 |
| 2018/08/02 | 3,340 | 3,425 | 3,340 | 3,390 | +50 | +1.5% | 106,800 |
| 2018/08/01 | 3,300 | 3,365 | 3,285 | 3,340 | +205 | +6.5% | 181,900 |
| 2018/07/31 | 3,135 | 3,160 | 3,100 | 3,135 | -20 | -0.6% | 60,500 |
| 2018/07/30 | 3,110 | 3,155 | 3,105 | 3,155 | +20 | +0.6% | 33,100 |
| 2018/07/27 | 3,120 | 3,150 | 3,120 | 3,135 | +25 | +0.8% | 37,500 |
| 2018/07/26 | 3,085 | 3,120 | 3,085 | 3,110 | +25 | +0.8% | 51,000 |
| 2018/07/25 | 3,110 | 3,115 | 3,075 | 3,085 | -10 | -0.3% | 49,000 |
| 2018/07/24 | 3,110 | 3,120 | 3,080 | 3,095 | -20 | -0.6% | 40,800 |
1501～
1550
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
