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 |
|---|---|---|---|---|---|---|---|
| 2012/01/16 | 1,573 | 1,573 | 1,554 | 1,562 | -13 | -0.8% | 64,800 |
| 2012/01/13 | 1,562 | 1,585 | 1,561 | 1,575 | +9 | +0.6% | 88,600 |
| 2012/01/12 | 1,583 | 1,585 | 1,559 | 1,566 | -24 | -1.5% | 47,500 |
| 2012/01/11 | 1,610 | 1,610 | 1,582 | 1,590 | -6 | -0.4% | 41,700 |
| 2012/01/10 | 1,594 | 1,623 | 1,594 | 1,596 | +18 | +1.1% | 56,200 |
| 2012/01/06 | 1,591 | 1,591 | 1,566 | 1,578 | -17 | -1.1% | 75,600 |
| 2012/01/05 | 1,616 | 1,616 | 1,594 | 1,595 | -22 | -1.4% | 38,700 |
| 2012/01/04 | 1,609 | 1,646 | 1,592 | 1,617 | +32 | +2% | 112,100 |
| 2011/12/30 | 1,595 | 1,597 | 1,572 | 1,585 | -13 | -0.8% | 76,300 |
| 2011/12/29 | 1,599 | 1,603 | 1,579 | 1,598 | +29 | +1.8% | 51,500 |
| 2011/12/28 | 1,560 | 1,574 | 1,559 | 1,569 | +4 | +0.3% | 34,000 |
| 2011/12/27 | 1,569 | 1,584 | 1,553 | 1,565 | ±0 | ±0% | 38,600 |
| 2011/12/26 | 1,593 | 1,593 | 1,558 | 1,565 | -11 | -0.7% | 52,700 |
| 2011/12/22 | 1,567 | 1,592 | 1,560 | 1,576 | +15 | +1% | 81,600 |
| 2011/12/21 | 1,549 | 1,561 | 1,541 | 1,561 | +29 | +1.9% | 69,000 |
| 2011/12/20 | 1,525 | 1,537 | 1,519 | 1,532 | +7 | +0.5% | 51,500 |
| 2011/12/19 | 1,520 | 1,532 | 1,513 | 1,525 | -5 | -0.3% | 39,500 |
| 2011/12/16 | 1,542 | 1,549 | 1,530 | 1,530 | -11 | -0.7% | 56,900 |
| 2011/12/15 | 1,546 | 1,560 | 1,535 | 1,541 | -1 | -0.1% | 60,000 |
| 2011/12/14 | 1,536 | 1,548 | 1,527 | 1,542 | +6 | +0.4% | 38,200 |
| 2011/12/13 | 1,534 | 1,549 | 1,526 | 1,536 | -15 | -1% | 52,300 |
| 2011/12/12 | 1,542 | 1,556 | 1,537 | 1,551 | +16 | +1% | 86,500 |
| 2011/12/09 | 1,535 | 1,543 | 1,519 | 1,535 | -22 | -1.4% | 121,700 |
| 2011/12/08 | 1,518 | 1,557 | 1,511 | 1,557 | +42 | +2.8% | 118,600 |
| 2011/12/07 | 1,497 | 1,518 | 1,489 | 1,515 | +23 | +1.5% | 41,300 |
| 2011/12/06 | 1,514 | 1,528 | 1,492 | 1,492 | -31 | -2% | 71,700 |
| 2011/12/05 | 1,519 | 1,525 | 1,504 | 1,523 | +17 | +1.1% | 49,000 |
| 2011/12/02 | 1,508 | 1,519 | 1,497 | 1,506 | +23 | +1.6% | 86,000 |
| 2011/12/01 | 1,524 | 1,524 | 1,474 | 1,483 | -5 | -0.3% | 134,200 |
| 2011/11/30 | 1,455 | 1,490 | 1,454 | 1,488 | +40 | +2.8% | 129,300 |
| 2011/11/29 | 1,446 | 1,448 | 1,424 | 1,448 | +22 | +1.5% | 65,800 |
| 2011/11/28 | 1,451 | 1,457 | 1,424 | 1,426 | -16 | -1.1% | 86,000 |
| 2011/11/25 | 1,446 | 1,457 | 1,439 | 1,442 | -3 | -0.2% | 60,400 |
| 2011/11/24 | 1,450 | 1,467 | 1,437 | 1,445 | -15 | -1% | 69,500 |
| 2011/11/22 | 1,464 | 1,480 | 1,450 | 1,460 | -9 | -0.6% | 91,900 |
| 2011/11/21 | 1,456 | 1,472 | 1,449 | 1,469 | +11 | +0.8% | 55,800 |
| 2011/11/18 | 1,446 | 1,464 | 1,432 | 1,458 | +11 | +0.8% | 84,100 |
| 2011/11/17 | 1,450 | 1,454 | 1,428 | 1,447 | -3 | -0.2% | 52,800 |
| 2011/11/16 | 1,456 | 1,456 | 1,441 | 1,450 | -9 | -0.6% | 49,500 |
| 2011/11/15 | 1,457 | 1,474 | 1,448 | 1,459 | +1 | +0.1% | 49,100 |
| 2011/11/14 | 1,454 | 1,465 | 1,445 | 1,458 | +8 | +0.6% | 35,200 |
| 2011/11/11 | 1,457 | 1,475 | 1,442 | 1,450 | -9 | -0.6% | 68,400 |
| 2011/11/10 | 1,455 | 1,478 | 1,439 | 1,459 | -12 | -0.8% | 106,000 |
| 2011/11/09 | 1,464 | 1,475 | 1,456 | 1,471 | +16 | +1.1% | 59,100 |
| 2011/11/08 | 1,468 | 1,473 | 1,451 | 1,455 | -13 | -0.9% | 63,100 |
| 2011/11/07 | 1,455 | 1,468 | 1,441 | 1,468 | +13 | +0.9% | 79,800 |
| 2011/11/04 | 1,460 | 1,466 | 1,449 | 1,455 | -15 | -1% | 108,300 |
| 2011/11/02 | 1,452 | 1,483 | 1,439 | 1,470 | +5 | +0.3% | 116,000 |
| 2011/11/01 | 1,477 | 1,491 | 1,460 | 1,465 | -12 | -0.8% | 133,000 |
| 2011/10/31 | 1,480 | 1,504 | 1,475 | 1,477 | +7 | +0.5% | 118,000 |
3151～
3200
件表示中 / 3588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 |
| 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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
