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 |
|---|---|---|---|---|---|---|---|
| 2013/04/03 | 1,850 | 1,918 | 1,822 | 1,908 | +43 | +2.3% | 64,900 |
| 2013/04/02 | 1,853 | 1,907 | 1,773 | 1,865 | +2 | +0.1% | 169,200 |
| 2013/04/01 | 1,980 | 1,980 | 1,859 | 1,863 | -117 | -5.9% | 101,100 |
| 2013/03/29 | 1,995 | 1,995 | 1,956 | 1,980 | -11 | -0.6% | 58,500 |
| 2013/03/28 | 1,980 | 1,993 | 1,947 | 1,991 | +12 | +0.6% | 115,200 |
| 2013/03/27 | 1,953 | 1,984 | 1,926 | 1,979 | +7 | +0.4% | 166,700 |
| 2013/03/26 | 1,933 | 1,980 | 1,929 | 1,972 | +43 | +2.2% | 151,900 |
| 2013/03/25 | 1,941 | 1,961 | 1,920 | 1,929 | +2 | +0.1% | 190,000 |
| 2013/03/22 | 1,993 | 1,993 | 1,926 | 1,927 | -66 | -3.3% | 132,800 |
| 2013/03/21 | 1,972 | 1,995 | 1,972 | 1,993 | +28 | +1.4% | 136,300 |
| 2013/03/19 | 1,950 | 1,984 | 1,950 | 1,965 | +42 | +2.2% | 151,600 |
| 2013/03/18 | 1,950 | 1,979 | 1,916 | 1,923 | -33 | -1.7% | 151,700 |
| 2013/03/15 | 1,907 | 1,971 | 1,906 | 1,956 | +43 | +2.2% | 201,200 |
| 2013/03/14 | 1,915 | 1,928 | 1,893 | 1,913 | ±0 | ±0% | 97,300 |
| 2013/03/13 | 1,915 | 1,955 | 1,907 | 1,913 | -14 | -0.7% | 188,700 |
| 2013/03/12 | 1,931 | 1,949 | 1,911 | 1,927 | +13 | +0.7% | 154,300 |
| 2013/03/11 | 1,930 | 1,930 | 1,899 | 1,914 | +12 | +0.6% | 119,900 |
| 2013/03/08 | 1,913 | 1,936 | 1,894 | 1,902 | -11 | -0.6% | 209,300 |
| 2013/03/07 | 1,894 | 1,958 | 1,885 | 1,913 | +20 | +1.1% | 225,100 |
| 2013/03/06 | 1,909 | 1,909 | 1,872 | 1,893 | -7 | -0.4% | 127,900 |
| 2013/03/05 | 1,900 | 1,906 | 1,868 | 1,900 | +18 | +1% | 194,500 |
| 2013/03/04 | 1,859 | 1,896 | 1,845 | 1,882 | +40 | +2.2% | 125,200 |
| 2013/03/01 | 1,810 | 1,860 | 1,809 | 1,842 | +8 | +0.4% | 79,400 |
| 2013/02/28 | 1,793 | 1,843 | 1,793 | 1,834 | +50 | +2.8% | 123,900 |
| 2013/02/27 | 1,786 | 1,807 | 1,759 | 1,784 | -7 | -0.4% | 120,400 |
| 2013/02/26 | 1,781 | 1,811 | 1,775 | 1,791 | -23 | -1.3% | 78,400 |
| 2013/02/25 | 1,830 | 1,848 | 1,806 | 1,814 | +4 | +0.2% | 110,300 |
| 2013/02/22 | 1,809 | 1,832 | 1,789 | 1,810 | -11 | -0.6% | 124,200 |
| 2013/02/21 | 1,800 | 1,848 | 1,798 | 1,821 | +9 | +0.5% | 171,000 |
| 2013/02/20 | 1,799 | 1,840 | 1,790 | 1,812 | +23 | +1.3% | 137,100 |
| 2013/02/19 | 1,779 | 1,800 | 1,779 | 1,789 | +12 | +0.7% | 67,000 |
| 2013/02/18 | 1,754 | 1,788 | 1,740 | 1,777 | +36 | +2.1% | 58,600 |
| 2013/02/15 | 1,751 | 1,761 | 1,713 | 1,741 | -5 | -0.3% | 104,000 |
| 2013/02/14 | 1,779 | 1,790 | 1,736 | 1,746 | -13 | -0.7% | 115,800 |
| 2013/02/13 | 1,764 | 1,784 | 1,743 | 1,759 | -13 | -0.7% | 108,800 |
| 2013/02/12 | 1,730 | 1,800 | 1,725 | 1,772 | +52 | +3% | 105,300 |
| 2013/02/08 | 1,747 | 1,771 | 1,713 | 1,720 | -21 | -1.2% | 133,300 |
| 2013/02/07 | 1,755 | 1,769 | 1,729 | 1,741 | -13 | -0.7% | 256,000 |
| 2013/02/06 | 1,777 | 1,804 | 1,741 | 1,754 | ±0 | ±0% | 157,700 |
| 2013/02/05 | 1,780 | 1,805 | 1,752 | 1,754 | -54 | -3% | 148,400 |
| 2013/02/04 | 1,770 | 1,880 | 1,762 | 1,808 | +68 | +3.9% | 187,300 |
| 2013/02/01 | 1,747 | 1,765 | 1,737 | 1,740 | +19 | +1.1% | 85,800 |
| 2013/01/31 | 1,746 | 1,746 | 1,700 | 1,721 | -3 | -0.2% | 79,300 |
| 2013/01/30 | 1,706 | 1,731 | 1,706 | 1,724 | +13 | +0.8% | 68,500 |
| 2013/01/29 | 1,715 | 1,751 | 1,707 | 1,711 | -12 | -0.7% | 70,100 |
| 2013/01/28 | 1,750 | 1,758 | 1,610 | 1,723 | -5 | -0.3% | 137,100 |
| 2013/01/25 | 1,740 | 1,767 | 1,712 | 1,728 | +7 | +0.4% | 144,500 |
| 2013/01/24 | 1,667 | 1,723 | 1,665 | 1,721 | +37 | +2.2% | 94,600 |
| 2013/01/23 | 1,671 | 1,709 | 1,667 | 1,684 | -1 | -0.1% | 71,000 |
| 2013/01/22 | 1,710 | 1,717 | 1,662 | 1,685 | -24 | -1.4% | 78,300 |
2851～
2900
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
