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 |
|---|---|---|---|---|---|---|---|
| 2018/11/02 | 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 |
| 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 |
1601～
1650
件表示中 / 3710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 | 429,000円 | +3.6% | +6.1% | 2.80% | 14.45倍 | 0.85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 |
| ジーエヌアイ | 429,000円 | +21.7% | +999.9% | 0.00% | 17.97倍 | 5.95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 |
| サワイＧＨＤ | 178,600円 | +5.9% | +24.5% | 3.08% | 11.85倍 | 1.12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 |
| 鳥居薬 | 634,000円 | +7.1% | -35.0% | 0.00% | 52.43倍 | 1.47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 | 384,400円 | -6.4% | -71.8% | 4.94% | 42.81倍 | 0.95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
