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 |
|---|---|---|---|---|---|---|---|
| 2015/04/16 | 3,740 | 3,760 | 3,665 | 3,750 | -25 | -0.7% | 116,900 |
| 2015/04/15 | 3,780 | 3,790 | 3,725 | 3,775 | -20 | -0.5% | 94,500 |
| 2015/04/14 | 3,840 | 3,840 | 3,785 | 3,795 | -55 | -1.4% | 109,100 |
| 2015/04/13 | 3,865 | 3,880 | 3,835 | 3,850 | -40 | -1% | 64,100 |
| 2015/04/10 | 3,950 | 3,950 | 3,880 | 3,890 | -25 | -0.6% | 105,600 |
| 2015/04/09 | 3,900 | 3,975 | 3,870 | 3,915 | +35 | +0.9% | 131,200 |
| 2015/04/08 | 3,885 | 3,920 | 3,855 | 3,880 | +25 | +0.6% | 137,100 |
| 2015/04/07 | 3,845 | 3,885 | 3,785 | 3,855 | +45 | +1.2% | 107,700 |
| 2015/04/06 | 3,720 | 3,825 | 3,720 | 3,810 | +30 | +0.8% | 93,700 |
| 2015/04/03 | 3,750 | 3,790 | 3,700 | 3,780 | +40 | +1.1% | 95,000 |
| 2015/04/02 | 3,645 | 3,780 | 3,645 | 3,740 | +95 | +2.6% | 165,500 |
| 2015/04/01 | 3,695 | 3,695 | 3,580 | 3,645 | -105 | -2.8% | 135,500 |
| 2015/03/31 | 3,810 | 3,845 | 3,735 | 3,750 | +45 | +1.2% | 229,600 |
| 2015/03/30 | 3,635 | 3,785 | 3,635 | 3,705 | +125 | +3.5% | 217,700 |
| 2015/03/27 | 3,505 | 3,690 | 3,495 | 3,580 | -15 | -0.4% | 170,500 |
| 2015/03/26 | 3,670 | 3,670 | 3,565 | 3,595 | -75 | -2% | 71,500 |
| 2015/03/25 | 3,705 | 3,725 | 3,620 | 3,670 | -35 | -0.9% | 78,700 |
| 2015/03/24 | 3,640 | 3,725 | 3,625 | 3,705 | +70 | +1.9% | 131,700 |
| 2015/03/23 | 3,675 | 3,675 | 3,610 | 3,635 | +25 | +0.7% | 85,100 |
| 2015/03/20 | 3,560 | 3,610 | 3,535 | 3,610 | +60 | +1.7% | 141,900 |
| 2015/03/19 | 3,565 | 3,575 | 3,525 | 3,550 | -10 | -0.3% | 67,900 |
| 2015/03/18 | 3,570 | 3,585 | 3,545 | 3,560 | +5 | +0.1% | 96,500 |
| 2015/03/17 | 3,535 | 3,570 | 3,530 | 3,555 | +25 | +0.7% | 86,100 |
| 2015/03/16 | 3,565 | 3,620 | 3,500 | 3,530 | -35 | -1% | 88,500 |
| 2015/03/13 | 3,660 | 3,660 | 3,565 | 3,565 | -95 | -2.6% | 190,000 |
| 2015/03/12 | 3,680 | 3,690 | 3,640 | 3,660 | ±0 | ±0% | 87,100 |
| 2015/03/11 | 3,600 | 3,680 | 3,600 | 3,660 | +30 | +0.8% | 87,900 |
| 2015/03/10 | 3,615 | 3,660 | 3,600 | 3,630 | +30 | +0.8% | 82,900 |
| 2015/03/09 | 3,620 | 3,660 | 3,565 | 3,600 | -15 | -0.4% | 120,100 |
| 2015/03/06 | 3,520 | 3,630 | 3,520 | 3,615 | +110 | +3.1% | 148,100 |
| 2015/03/05 | 3,435 | 3,515 | 3,425 | 3,505 | +60 | +1.7% | 111,200 |
| 2015/03/04 | 3,435 | 3,490 | 3,420 | 3,445 | +10 | +0.3% | 124,300 |
| 2015/03/03 | 3,385 | 3,460 | 3,355 | 3,435 | +10 | +0.3% | 160,900 |
| 2015/03/02 | 3,365 | 3,445 | 3,365 | 3,425 | +25 | +0.7% | 77,700 |
| 2015/02/27 | 3,455 | 3,465 | 3,395 | 3,400 | -80 | -2.3% | 135,300 |
| 2015/02/26 | 3,440 | 3,490 | 3,440 | 3,480 | +40 | +1.2% | 90,500 |
| 2015/02/25 | 3,475 | 3,485 | 3,415 | 3,440 | -15 | -0.4% | 71,300 |
| 2015/02/24 | 3,410 | 3,455 | 3,400 | 3,455 | +45 | +1.3% | 81,100 |
| 2015/02/23 | 3,475 | 3,475 | 3,375 | 3,410 | -15 | -0.4% | 70,400 |
| 2015/02/20 | 3,440 | 3,445 | 3,380 | 3,425 | +10 | +0.3% | 97,300 |
| 2015/02/19 | 3,355 | 3,430 | 3,355 | 3,415 | +70 | +2.1% | 104,500 |
| 2015/02/18 | 3,300 | 3,380 | 3,295 | 3,345 | +65 | +2% | 151,600 |
| 2015/02/17 | 3,240 | 3,290 | 3,225 | 3,280 | +25 | +0.8% | 62,100 |
| 2015/02/16 | 3,300 | 3,325 | 3,240 | 3,255 | ±0 | ±0% | 78,000 |
| 2015/02/13 | 3,300 | 3,315 | 3,230 | 3,255 | -40 | -1.2% | 124,100 |
| 2015/02/12 | 3,290 | 3,350 | 3,235 | 3,295 | +75 | +2.3% | 139,700 |
| 2015/02/10 | 3,215 | 3,225 | 3,185 | 3,220 | +15 | +0.5% | 80,800 |
| 2015/02/09 | 3,295 | 3,300 | 3,195 | 3,205 | -35 | -1.1% | 100,500 |
| 2015/02/06 | 3,245 | 3,280 | 3,235 | 3,240 | +15 | +0.5% | 101,800 |
| 2015/02/05 | 3,245 | 3,275 | 3,205 | 3,225 | -25 | -0.8% | 172,000 |
2351～
2400
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
