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 |
|---|---|---|---|---|---|---|---|
| 2012/08/21 | 1,407 | 1,421 | 1,406 | 1,416 | +19 | +1.4% | 26,000 |
| 2012/08/20 | 1,405 | 1,418 | 1,397 | 1,397 | -6 | -0.4% | 38,700 |
| 2012/08/17 | 1,416 | 1,416 | 1,396 | 1,403 | -13 | -0.9% | 29,200 |
| 2012/08/16 | 1,435 | 1,435 | 1,411 | 1,416 | -19 | -1.3% | 30,400 |
| 2012/08/15 | 1,445 | 1,446 | 1,429 | 1,435 | -5 | -0.3% | 41,000 |
| 2012/08/14 | 1,393 | 1,440 | 1,389 | 1,440 | +56 | +4% | 64,800 |
| 2012/08/13 | 1,384 | 1,398 | 1,378 | 1,384 | ±0 | ±0% | 36,200 |
| 2012/08/10 | 1,383 | 1,398 | 1,379 | 1,384 | -4 | -0.3% | 49,500 |
| 2012/08/09 | 1,386 | 1,400 | 1,362 | 1,388 | +5 | +0.4% | 48,200 |
| 2012/08/08 | 1,387 | 1,405 | 1,372 | 1,383 | +1 | +0.1% | 82,700 |
| 2012/08/07 | 1,342 | 1,387 | 1,342 | 1,382 | +35 | +2.6% | 51,400 |
| 2012/08/06 | 1,347 | 1,362 | 1,336 | 1,347 | ±0 | ±0% | 52,200 |
| 2012/08/03 | 1,373 | 1,374 | 1,341 | 1,347 | -40 | -2.9% | 64,600 |
| 2012/08/02 | 1,450 | 1,450 | 1,381 | 1,387 | -18 | -1.3% | 66,300 |
| 2012/08/01 | 1,370 | 1,407 | 1,370 | 1,405 | +30 | +2.2% | 40,000 |
| 2012/07/31 | 1,393 | 1,417 | 1,373 | 1,375 | -18 | -1.3% | 41,200 |
| 2012/07/30 | 1,375 | 1,393 | 1,365 | 1,393 | +23 | +1.7% | 52,800 |
| 2012/07/27 | 1,399 | 1,400 | 1,365 | 1,370 | -18 | -1.3% | 30,400 |
| 2012/07/26 | 1,391 | 1,400 | 1,374 | 1,388 | -2 | -0.1% | 51,400 |
| 2012/07/25 | 1,389 | 1,419 | 1,370 | 1,390 | +4 | +0.3% | 81,900 |
| 2012/07/24 | 1,380 | 1,393 | 1,377 | 1,386 | +5 | +0.4% | 58,900 |
| 2012/07/23 | 1,376 | 1,417 | 1,375 | 1,381 | +1 | +0.1% | 77,400 |
| 2012/07/20 | 1,417 | 1,420 | 1,379 | 1,380 | -44 | -3.1% | 43,700 |
| 2012/07/19 | 1,430 | 1,440 | 1,410 | 1,424 | -8 | -0.6% | 60,800 |
| 2012/07/18 | 1,446 | 1,456 | 1,422 | 1,432 | -3 | -0.2% | 41,900 |
| 2012/07/17 | 1,430 | 1,442 | 1,427 | 1,435 | +8 | +0.6% | 56,200 |
| 2012/07/13 | 1,445 | 1,464 | 1,426 | 1,427 | -17 | -1.2% | 51,400 |
| 2012/07/12 | 1,436 | 1,445 | 1,419 | 1,444 | +11 | +0.8% | 49,200 |
| 2012/07/11 | 1,452 | 1,452 | 1,420 | 1,433 | -21 | -1.4% | 35,200 |
| 2012/07/10 | 1,442 | 1,460 | 1,433 | 1,454 | +12 | +0.8% | 40,100 |
| 2012/07/09 | 1,405 | 1,455 | 1,400 | 1,442 | +24 | +1.7% | 53,700 |
| 2012/07/06 | 1,445 | 1,463 | 1,416 | 1,418 | -27 | -1.9% | 78,200 |
| 2012/07/05 | 1,443 | 1,456 | 1,433 | 1,445 | -3 | -0.2% | 75,100 |
| 2012/07/04 | 1,443 | 1,465 | 1,443 | 1,448 | +13 | +0.9% | 58,500 |
| 2012/07/03 | 1,429 | 1,439 | 1,421 | 1,435 | +19 | +1.3% | 45,800 |
| 2012/07/02 | 1,439 | 1,439 | 1,397 | 1,416 | -4 | -0.3% | 85,300 |
| 2012/06/29 | 1,403 | 1,437 | 1,398 | 1,420 | +16 | +1.1% | 101,100 |
| 2012/06/28 | 1,386 | 1,411 | 1,386 | 1,404 | +28 | +2% | 41,600 |
| 2012/06/27 | 1,365 | 1,377 | 1,353 | 1,376 | +13 | +1% | 29,800 |
| 2012/06/26 | 1,361 | 1,405 | 1,358 | 1,363 | -8 | -0.6% | 58,500 |
| 2012/06/25 | 1,375 | 1,386 | 1,362 | 1,371 | +7 | +0.5% | 56,500 |
| 2012/06/22 | 1,360 | 1,371 | 1,333 | 1,364 | -7 | -0.5% | 81,000 |
| 2012/06/21 | 1,353 | 1,387 | 1,353 | 1,371 | +25 | +1.9% | 46,400 |
| 2012/06/20 | 1,319 | 1,376 | 1,319 | 1,346 | +36 | +2.7% | 59,100 |
| 2012/06/19 | 1,314 | 1,330 | 1,309 | 1,310 | -4 | -0.3% | 58,600 |
| 2012/06/18 | 1,321 | 1,334 | 1,314 | 1,314 | -4 | -0.3% | 40,300 |
| 2012/06/15 | 1,312 | 1,329 | 1,312 | 1,318 | +9 | +0.7% | 48,700 |
| 2012/06/14 | 1,306 | 1,327 | 1,295 | 1,309 | +4 | +0.3% | 77,900 |
| 2012/06/13 | 1,310 | 1,333 | 1,303 | 1,305 | -5 | -0.4% | 79,800 |
| 2012/06/12 | 1,310 | 1,313 | 1,286 | 1,310 | -1 | -0.1% | 86,700 |
3001～
3050
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
