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 |
|---|---|---|---|---|---|---|---|
| 2015/07/01 | 3,105 | 3,110 | 3,070 | 3,085 | -25 | -0.8% | 135,700 |
| 2015/06/30 | 3,060 | 3,120 | 3,055 | 3,110 | +35 | +1.1% | 191,700 |
| 2015/06/29 | 3,100 | 3,110 | 3,055 | 3,075 | -70 | -2.2% | 157,600 |
| 2015/06/26 | 3,130 | 3,160 | 3,125 | 3,145 | +20 | +0.6% | 91,400 |
| 2015/06/25 | 3,180 | 3,180 | 3,120 | 3,125 | -55 | -1.7% | 104,300 |
| 2015/06/24 | 3,195 | 3,215 | 3,180 | 3,180 | ±0 | ±0% | 101,800 |
| 2015/06/23 | 3,155 | 3,185 | 3,140 | 3,180 | +45 | +1.4% | 104,200 |
| 2015/06/22 | 3,135 | 3,160 | 3,125 | 3,135 | +10 | +0.3% | 104,600 |
| 2015/06/19 | 3,110 | 3,145 | 3,110 | 3,125 | +25 | +0.8% | 114,900 |
| 2015/06/18 | 3,080 | 3,130 | 3,075 | 3,100 | +10 | +0.3% | 137,500 |
| 2015/06/17 | 3,100 | 3,130 | 3,070 | 3,090 | -40 | -1.3% | 168,000 |
| 2015/06/16 | 3,130 | 3,175 | 3,120 | 3,130 | -25 | -0.8% | 98,500 |
| 2015/06/15 | 3,195 | 3,195 | 3,135 | 3,155 | -80 | -2.5% | 137,600 |
| 2015/06/12 | 3,265 | 3,290 | 3,215 | 3,235 | ±0 | ±0% | 156,600 |
| 2015/06/11 | 3,230 | 3,265 | 3,220 | 3,235 | +60 | +1.9% | 90,700 |
| 2015/06/10 | 3,210 | 3,220 | 3,160 | 3,175 | -40 | -1.2% | 155,000 |
| 2015/06/09 | 3,280 | 3,280 | 3,205 | 3,215 | -90 | -2.7% | 99,400 |
| 2015/06/08 | 3,300 | 3,320 | 3,250 | 3,305 | +25 | +0.8% | 148,300 |
| 2015/06/05 | 3,250 | 3,305 | 3,250 | 3,280 | +20 | +0.6% | 82,000 |
| 2015/06/04 | 3,290 | 3,315 | 3,250 | 3,260 | +5 | +0.2% | 62,100 |
| 2015/06/03 | 3,260 | 3,285 | 3,225 | 3,255 | -40 | -1.2% | 88,200 |
| 2015/06/02 | 3,300 | 3,335 | 3,290 | 3,295 | +15 | +0.5% | 85,500 |
| 2015/06/01 | 3,235 | 3,295 | 3,230 | 3,280 | -5 | -0.2% | 131,700 |
| 2015/05/29 | 3,315 | 3,330 | 3,275 | 3,285 | -30 | -0.9% | 99,100 |
| 2015/05/28 | 3,340 | 3,350 | 3,305 | 3,315 | -15 | -0.5% | 88,400 |
| 2015/05/27 | 3,355 | 3,385 | 3,325 | 3,330 | -40 | -1.2% | 70,300 |
| 2015/05/26 | 3,390 | 3,405 | 3,370 | 3,370 | -30 | -0.9% | 68,700 |
| 2015/05/25 | 3,390 | 3,410 | 3,385 | 3,400 | +10 | +0.3% | 57,900 |
| 2015/05/22 | 3,460 | 3,465 | 3,380 | 3,390 | -70 | -2% | 131,100 |
| 2015/05/21 | 3,490 | 3,490 | 3,460 | 3,460 | -15 | -0.4% | 81,300 |
| 2015/05/20 | 3,470 | 3,490 | 3,460 | 3,475 | +20 | +0.6% | 84,300 |
| 2015/05/19 | 3,400 | 3,470 | 3,400 | 3,455 | +55 | +1.6% | 66,700 |
| 2015/05/18 | 3,410 | 3,430 | 3,365 | 3,400 | -20 | -0.6% | 112,800 |
| 2015/05/15 | 3,395 | 3,430 | 3,375 | 3,420 | +30 | +0.9% | 84,000 |
| 2015/05/14 | 3,450 | 3,450 | 3,365 | 3,390 | -25 | -0.7% | 117,600 |
| 2015/05/13 | 3,450 | 3,490 | 3,415 | 3,415 | -135 | -3.8% | 119,000 |
| 2015/05/12 | 3,545 | 3,595 | 3,520 | 3,550 | -65 | -1.8% | 80,700 |
| 2015/05/11 | 3,600 | 3,655 | 3,590 | 3,615 | +55 | +1.5% | 123,400 |
| 2015/05/08 | 3,555 | 3,590 | 3,550 | 3,560 | +5 | +0.1% | 39,900 |
| 2015/05/07 | 3,500 | 3,605 | 3,500 | 3,555 | +5 | +0.1% | 108,000 |
| 2015/05/01 | 3,530 | 3,585 | 3,505 | 3,550 | -20 | -0.6% | 95,900 |
| 2015/04/30 | 3,600 | 3,615 | 3,555 | 3,570 | -100 | -2.7% | 78,000 |
| 2015/04/28 | 3,720 | 3,745 | 3,650 | 3,670 | -40 | -1.1% | 71,100 |
| 2015/04/27 | 3,740 | 3,740 | 3,680 | 3,710 | +10 | +0.3% | 44,000 |
| 2015/04/24 | 3,680 | 3,720 | 3,660 | 3,700 | +25 | +0.7% | 63,600 |
| 2015/04/23 | 3,700 | 3,730 | 3,660 | 3,675 | -25 | -0.7% | 86,200 |
| 2015/04/22 | 3,680 | 3,715 | 3,660 | 3,700 | +20 | +0.5% | 61,700 |
| 2015/04/21 | 3,575 | 3,695 | 3,500 | 3,680 | -5 | -0.1% | 113,400 |
| 2015/04/20 | 3,620 | 3,730 | 3,615 | 3,685 | -5 | -0.1% | 50,700 |
| 2015/04/17 | 3,725 | 3,755 | 3,685 | 3,690 | -60 | -1.6% | 81,300 |
2301～
2350
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
