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 |
|---|---|---|---|---|---|---|---|
| 2017/12/11 | 3,185 | 3,200 | 3,145 | 3,165 | -5 | -0.2% | 89,500 |
| 2017/12/08 | 3,120 | 3,185 | 3,120 | 3,170 | -20 | -0.6% | 122,600 |
| 2017/12/07 | 3,140 | 3,195 | 3,130 | 3,190 | +55 | +1.8% | 77,700 |
| 2017/12/06 | 3,185 | 3,190 | 3,115 | 3,135 | -65 | -2% | 64,100 |
| 2017/12/05 | 3,175 | 3,210 | 3,145 | 3,200 | +25 | +0.8% | 50,200 |
| 2017/12/04 | 3,205 | 3,230 | 3,160 | 3,175 | -10 | -0.3% | 47,100 |
| 2017/12/01 | 3,205 | 3,225 | 3,165 | 3,185 | -20 | -0.6% | 76,200 |
| 2017/11/30 | 3,160 | 3,205 | 3,140 | 3,205 | +40 | +1.3% | 86,100 |
| 2017/11/29 | 3,170 | 3,175 | 3,150 | 3,165 | ±0 | ±0% | 68,700 |
| 2017/11/28 | 3,120 | 3,180 | 3,110 | 3,165 | +55 | +1.8% | 77,400 |
| 2017/11/27 | 3,190 | 3,195 | 3,095 | 3,110 | -80 | -2.5% | 144,700 |
| 2017/11/24 | 3,225 | 3,235 | 3,175 | 3,190 | -50 | -1.5% | 80,700 |
| 2017/11/22 | 3,235 | 3,260 | 3,225 | 3,240 | +5 | +0.2% | 62,300 |
| 2017/11/21 | 3,190 | 3,245 | 3,185 | 3,235 | +25 | +0.8% | 79,900 |
| 2017/11/20 | 3,190 | 3,220 | 3,185 | 3,210 | +5 | +0.2% | 57,000 |
| 2017/11/17 | 3,185 | 3,225 | 3,185 | 3,205 | +25 | +0.8% | 76,000 |
| 2017/11/16 | 3,115 | 3,195 | 3,115 | 3,180 | +25 | +0.8% | 61,300 |
| 2017/11/15 | 3,170 | 3,195 | 3,145 | 3,155 | -70 | -2.2% | 73,200 |
| 2017/11/14 | 3,220 | 3,255 | 3,205 | 3,225 | -10 | -0.3% | 57,900 |
| 2017/11/13 | 3,245 | 3,250 | 3,215 | 3,235 | -30 | -0.9% | 76,200 |
| 2017/11/10 | 3,235 | 3,285 | 3,230 | 3,265 | -40 | -1.2% | 90,200 |
| 2017/11/09 | 3,315 | 3,355 | 3,280 | 3,305 | -40 | -1.2% | 124,200 |
| 2017/11/08 | 3,250 | 3,410 | 3,220 | 3,345 | +155 | +4.9% | 257,100 |
| 2017/11/07 | 3,175 | 3,195 | 3,130 | 3,190 | +30 | +0.9% | 59,500 |
| 2017/11/06 | 3,140 | 3,165 | 3,135 | 3,160 | +25 | +0.8% | 65,500 |
| 2017/11/02 | 3,105 | 3,140 | 3,070 | 3,135 | +35 | +1.1% | 84,400 |
| 2017/11/01 | 3,115 | 3,115 | 3,080 | 3,100 | -15 | -0.5% | 118,700 |
| 2017/10/31 | 3,170 | 3,170 | 3,100 | 3,115 | -60 | -1.9% | 127,000 |
| 2017/10/30 | 3,200 | 3,200 | 3,165 | 3,175 | -20 | -0.6% | 98,100 |
| 2017/10/27 | 3,150 | 3,200 | 3,150 | 3,195 | +65 | +2.1% | 75,900 |
| 2017/10/26 | 3,150 | 3,170 | 3,125 | 3,130 | -30 | -0.9% | 57,400 |
| 2017/10/25 | 3,205 | 3,210 | 3,160 | 3,160 | -50 | -1.6% | 84,300 |
| 2017/10/24 | 3,160 | 3,215 | 3,160 | 3,210 | +45 | +1.4% | 80,900 |
| 2017/10/23 | 3,200 | 3,210 | 3,160 | 3,165 | +30 | +1% | 88,500 |
| 2017/10/20 | 3,100 | 3,155 | 3,100 | 3,135 | +35 | +1.1% | 129,900 |
| 2017/10/19 | 3,085 | 3,105 | 3,070 | 3,100 | +20 | +0.6% | 95,900 |
| 2017/10/18 | 3,025 | 3,085 | 3,025 | 3,080 | +45 | +1.5% | 91,400 |
| 2017/10/17 | 3,030 | 3,040 | 3,005 | 3,035 | +20 | +0.7% | 93,800 |
| 2017/10/16 | 3,000 | 3,035 | 2,989 | 3,015 | +10 | +0.3% | 56,100 |
| 2017/10/13 | 2,976 | 3,010 | 2,975 | 3,005 | +32 | +1.1% | 58,000 |
| 2017/10/12 | 2,985 | 3,000 | 2,972 | 2,973 | +5 | +0.2% | 45,600 |
| 2017/10/11 | 2,987 | 3,010 | 2,966 | 2,968 | -18 | -0.6% | 90,500 |
| 2017/10/10 | 2,995 | 3,000 | 2,975 | 2,986 | -9 | -0.3% | 85,500 |
| 2017/10/06 | 3,005 | 3,005 | 2,983 | 2,995 | -1 | ±0% | 128,800 |
| 2017/10/05 | 3,010 | 3,025 | 2,988 | 2,996 | -14 | -0.5% | 75,500 |
| 2017/10/04 | 3,050 | 3,050 | 3,005 | 3,010 | -30 | -1% | 37,800 |
| 2017/10/03 | 3,050 | 3,065 | 3,030 | 3,040 | +20 | +0.7% | 96,500 |
| 2017/10/02 | 3,040 | 3,045 | 3,010 | 3,020 | -15 | -0.5% | 72,100 |
| 2017/09/29 | 2,974 | 3,035 | 2,970 | 3,035 | +65 | +2.2% | 119,000 |
| 2017/09/28 | 2,946 | 2,978 | 2,918 | 2,970 | +37 | +1.3% | 95,200 |
1701～
1750
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 | 358,500円 | +14.5% | -2.3% | 2.51% | 13.12倍 | 0.70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 | 57,700円 | +7.5% | - | 0.00% | - | 2.01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 | 430,400円 | +22.8% | +113.0% | 4.41% | 11.48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 | 303,500円 | +52.1% | +23.3% | 0.00% | 21.55倍 | 4.13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 | 277,900円 | +15.0% | -7.3% | 2.16% | 9.12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
