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 |
|---|---|---|---|---|---|---|---|
| 2012/11/01 | 1,363 | 1,363 | 1,346 | 1,360 | ±0 | ±0% | 63,500 |
| 2012/10/31 | 1,363 | 1,371 | 1,343 | 1,360 | ±0 | ±0% | 94,000 |
| 2012/10/30 | 1,366 | 1,391 | 1,360 | 1,360 | -5 | -0.4% | 84,400 |
| 2012/10/29 | 1,381 | 1,391 | 1,360 | 1,365 | -9 | -0.7% | 77,200 |
| 2012/10/26 | 1,383 | 1,393 | 1,367 | 1,374 | -9 | -0.7% | 59,700 |
| 2012/10/25 | 1,374 | 1,404 | 1,367 | 1,383 | +13 | +0.9% | 145,500 |
| 2012/10/24 | 1,338 | 1,372 | 1,337 | 1,370 | +41 | +3.1% | 136,800 |
| 2012/10/23 | 1,356 | 1,357 | 1,323 | 1,329 | -25 | -1.8% | 86,800 |
| 2012/10/22 | 1,357 | 1,364 | 1,341 | 1,354 | -20 | -1.5% | 68,700 |
| 2012/10/19 | 1,366 | 1,387 | 1,355 | 1,374 | +8 | +0.6% | 136,300 |
| 2012/10/18 | 1,326 | 1,367 | 1,325 | 1,366 | +51 | +3.9% | 118,100 |
| 2012/10/17 | 1,326 | 1,343 | 1,305 | 1,315 | +1 | +0.1% | 94,500 |
| 2012/10/16 | 1,283 | 1,319 | 1,273 | 1,314 | +36 | +2.8% | 125,800 |
| 2012/10/15 | 1,305 | 1,308 | 1,268 | 1,278 | -28 | -2.1% | 94,100 |
| 2012/10/12 | 1,312 | 1,327 | 1,290 | 1,306 | -3 | -0.2% | 114,700 |
| 2012/10/11 | 1,313 | 1,337 | 1,300 | 1,309 | -15 | -1.1% | 123,200 |
| 2012/10/10 | 1,336 | 1,348 | 1,322 | 1,324 | -25 | -1.9% | 75,100 |
| 2012/10/09 | 1,364 | 1,389 | 1,340 | 1,349 | -16 | -1.2% | 92,900 |
| 2012/10/05 | 1,365 | 1,368 | 1,350 | 1,365 | +1 | +0.1% | 61,300 |
| 2012/10/04 | 1,381 | 1,388 | 1,355 | 1,364 | -17 | -1.2% | 57,900 |
| 2012/10/03 | 1,368 | 1,409 | 1,363 | 1,381 | +4 | +0.3% | 104,300 |
| 2012/10/02 | 1,390 | 1,391 | 1,372 | 1,377 | -13 | -0.9% | 46,500 |
| 2012/10/01 | 1,392 | 1,399 | 1,372 | 1,390 | -3 | -0.2% | 48,900 |
| 2012/09/28 | 1,400 | 1,402 | 1,372 | 1,393 | ±0 | ±0% | 98,000 |
| 2012/09/27 | 1,376 | 1,399 | 1,370 | 1,393 | +16 | +1.2% | 53,000 |
| 2012/09/26 | 1,380 | 1,392 | 1,369 | 1,377 | -20 | -1.4% | 52,700 |
| 2012/09/25 | 1,400 | 1,400 | 1,368 | 1,397 | +8 | +0.6% | 75,700 |
| 2012/09/24 | 1,368 | 1,391 | 1,368 | 1,389 | +15 | +1.1% | 85,200 |
| 2012/09/21 | 1,352 | 1,380 | 1,352 | 1,374 | +21 | +1.6% | 43,900 |
| 2012/09/20 | 1,348 | 1,370 | 1,348 | 1,353 | +13 | +1% | 100,100 |
| 2012/09/19 | 1,348 | 1,360 | 1,338 | 1,340 | ±0 | ±0% | 41,400 |
| 2012/09/18 | 1,350 | 1,362 | 1,334 | 1,340 | -8 | -0.6% | 54,000 |
| 2012/09/14 | 1,377 | 1,377 | 1,341 | 1,348 | -20 | -1.5% | 75,300 |
| 2012/09/13 | 1,367 | 1,370 | 1,345 | 1,368 | +23 | +1.7% | 72,900 |
| 2012/09/12 | 1,334 | 1,361 | 1,327 | 1,345 | +12 | +0.9% | 46,200 |
| 2012/09/11 | 1,322 | 1,333 | 1,318 | 1,333 | +8 | +0.6% | 35,600 |
| 2012/09/10 | 1,327 | 1,334 | 1,313 | 1,325 | -5 | -0.4% | 37,100 |
| 2012/09/07 | 1,341 | 1,343 | 1,326 | 1,330 | +3 | +0.2% | 50,500 |
| 2012/09/06 | 1,364 | 1,364 | 1,324 | 1,327 | -40 | -2.9% | 44,000 |
| 2012/09/05 | 1,349 | 1,370 | 1,348 | 1,367 | +17 | +1.3% | 54,000 |
| 2012/09/04 | 1,364 | 1,366 | 1,345 | 1,350 | -12 | -0.9% | 40,300 |
| 2012/09/03 | 1,372 | 1,387 | 1,350 | 1,362 | -1 | -0.1% | 56,700 |
| 2012/08/31 | 1,380 | 1,393 | 1,360 | 1,363 | -18 | -1.3% | 72,900 |
| 2012/08/30 | 1,403 | 1,403 | 1,379 | 1,381 | -26 | -1.8% | 41,500 |
| 2012/08/29 | 1,404 | 1,414 | 1,385 | 1,407 | +13 | +0.9% | 40,400 |
| 2012/08/28 | 1,428 | 1,436 | 1,391 | 1,394 | -19 | -1.3% | 70,400 |
| 2012/08/27 | 1,443 | 1,458 | 1,411 | 1,413 | -12 | -0.8% | 64,600 |
| 2012/08/24 | 1,463 | 1,463 | 1,414 | 1,425 | -42 | -2.9% | 91,500 |
| 2012/08/23 | 1,454 | 1,469 | 1,448 | 1,467 | +14 | +1% | 59,700 |
| 2012/08/22 | 1,424 | 1,459 | 1,422 | 1,453 | +37 | +2.6% | 52,200 |
2951～
3000
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
