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 |
|---|---|---|---|---|---|---|---|
| 2012/07/03 | 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 |
| 2012/06/11 | 1,312 | 1,316 | 1,307 | 1,311 | -2 | -0.2% | 65,300 |
| 2012/06/08 | 1,310 | 1,313 | 1,299 | 1,313 | -1 | -0.1% | 143,500 |
| 2012/06/07 | 1,330 | 1,330 | 1,298 | 1,314 | -25 | -1.9% | 191,700 |
| 2012/06/06 | 1,332 | 1,360 | 1,320 | 1,339 | +8 | +0.6% | 161,800 |
| 2012/06/05 | 1,290 | 1,340 | 1,290 | 1,331 | +43 | +3.3% | 178,900 |
| 2012/06/04 | 1,257 | 1,294 | 1,252 | 1,288 | +11 | +0.9% | 104,500 |
| 2012/06/01 | 1,272 | 1,289 | 1,266 | 1,277 | -13 | -1% | 95,600 |
| 2012/05/31 | 1,271 | 1,296 | 1,271 | 1,290 | +5 | +0.4% | 118,600 |
| 2012/05/30 | 1,290 | 1,301 | 1,270 | 1,285 | -19 | -1.5% | 94,800 |
| 2012/05/29 | 1,308 | 1,319 | 1,300 | 1,304 | -10 | -0.8% | 64,600 |
| 2012/05/28 | 1,326 | 1,333 | 1,311 | 1,314 | -14 | -1.1% | 40,400 |
| 2012/05/25 | 1,325 | 1,338 | 1,305 | 1,328 | +12 | +0.9% | 91,000 |
| 2012/05/24 | 1,319 | 1,327 | 1,307 | 1,316 | -3 | -0.2% | 77,100 |
| 2012/05/23 | 1,337 | 1,340 | 1,309 | 1,319 | -25 | -1.9% | 103,000 |
| 2012/05/22 | 1,349 | 1,353 | 1,336 | 1,344 | -13 | -1% | 99,400 |
| 2012/05/21 | 1,350 | 1,360 | 1,343 | 1,357 | +1 | +0.1% | 49,500 |
| 2012/05/18 | 1,345 | 1,373 | 1,340 | 1,356 | -7 | -0.5% | 78,900 |
| 2012/05/17 | 1,376 | 1,378 | 1,351 | 1,363 | -20 | -1.4% | 60,400 |
| 2012/05/16 | 1,383 | 1,399 | 1,377 | 1,383 | -6 | -0.4% | 48,900 |
| 2012/05/15 | 1,380 | 1,402 | 1,373 | 1,389 | +8 | +0.6% | 68,600 |
| 2012/05/14 | 1,428 | 1,450 | 1,376 | 1,381 | -27 | -1.9% | 87,500 |
| 2012/05/11 | 1,417 | 1,418 | 1,402 | 1,408 | -10 | -0.7% | 111,900 |
| 2012/05/10 | 1,399 | 1,420 | 1,392 | 1,418 | +3 | +0.2% | 48,700 |
| 2012/05/09 | 1,425 | 1,427 | 1,360 | 1,415 | -24 | -1.7% | 110,300 |
| 2012/05/08 | 1,446 | 1,453 | 1,435 | 1,439 | -7 | -0.5% | 32,700 |
| 2012/05/07 | 1,441 | 1,465 | 1,434 | 1,446 | -23 | -1.6% | 64,200 |
| 2012/05/02 | 1,459 | 1,473 | 1,450 | 1,469 | +12 | +0.8% | 62,300 |
| 2012/05/01 | 1,461 | 1,465 | 1,442 | 1,457 | +1 | +0.1% | 80,100 |
| 2012/04/27 | 1,480 | 1,482 | 1,451 | 1,456 | -23 | -1.6% | 89,800 |
| 2012/04/26 | 1,489 | 1,489 | 1,461 | 1,479 | -1 | -0.1% | 72,200 |
| 2012/04/25 | 1,491 | 1,493 | 1,474 | 1,480 | +8 | +0.5% | 69,000 |
| 2012/04/24 | 1,480 | 1,480 | 1,470 | 1,472 | -13 | -0.9% | 71,900 |
| 2012/04/23 | 1,484 | 1,501 | 1,482 | 1,485 | +2 | +0.1% | 73,100 |
| 2012/04/20 | 1,493 | 1,508 | 1,483 | 1,483 | -10 | -0.7% | 70,000 |
3151～
3200
件表示中 / 3705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 | 385,500円 | +3.6% | +6.1% | 3.11% | 12.99倍 | 0.76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 |
| サワイＧＨＤ | 188,900円 | +5.9% | +24.5% | 2.91% | 12.53倍 | 1.18倍 |
|
ジェネリック（後発）薬大手メーカー。２１年春に沢井製薬が持株会社化。大型買収で米国本格展開 |
| ペプチド | 167,300円 | +5.0% | +1.5% | 0.00% | 14.31倍 | 3.81倍 |
|
東大発のペプチド創薬ベンチャーの雄。海外製薬大手との提携多数。買収で放射性医薬品に参入 |
| 鳥居薬 | 633,000円 | +7.1% | -35.0% | 0.00% | 52.34倍 | 1.46倍 |
|
ＪＴ傘下。柱の抗ＨＩＶ薬販売権喪失後、自社製品の腎・透析、アレルゲン等の開発強化 |
| 科研薬 | 373,800円 | -6.4% | -71.8% | 5.08% | 41.63倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
