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 |
|---|---|---|---|---|---|---|---|
| 2011/08/16 | 1,524 | 1,526 | 1,500 | 1,509 | -23 | -1.5% | 159,400 |
| 2011/08/15 | 1,533 | 1,539 | 1,518 | 1,532 | +17 | +1.1% | 113,400 |
| 2011/08/12 | 1,513 | 1,522 | 1,490 | 1,515 | +12 | +0.8% | 141,600 |
| 2011/08/11 | 1,480 | 1,503 | 1,480 | 1,503 | +20 | +1.3% | 156,200 |
| 2011/08/10 | 1,489 | 1,503 | 1,477 | 1,483 | +13 | +0.9% | 143,000 |
| 2011/08/09 | 1,457 | 1,471 | 1,446 | 1,470 | -12 | -0.8% | 183,500 |
| 2011/08/08 | 1,482 | 1,493 | 1,467 | 1,482 | -16 | -1.1% | 166,500 |
| 2011/08/05 | 1,480 | 1,498 | 1,475 | 1,498 | -33 | -2.2% | 161,900 |
| 2011/08/04 | 1,521 | 1,542 | 1,521 | 1,531 | +11 | +0.7% | 153,200 |
| 2011/08/03 | 1,530 | 1,540 | 1,517 | 1,520 | -10 | -0.7% | 154,500 |
| 2011/08/02 | 1,530 | 1,537 | 1,512 | 1,530 | +28 | +1.9% | 205,600 |
| 2011/08/01 | 1,482 | 1,518 | 1,481 | 1,502 | +12 | +0.8% | 98,300 |
| 2011/07/29 | 1,503 | 1,511 | 1,487 | 1,490 | -19 | -1.3% | 84,000 |
| 2011/07/28 | 1,521 | 1,521 | 1,500 | 1,509 | -20 | -1.3% | 78,200 |
| 2011/07/27 | 1,541 | 1,541 | 1,512 | 1,529 | -11 | -0.7% | 60,900 |
| 2011/07/26 | 1,544 | 1,552 | 1,531 | 1,540 | -3 | -0.2% | 90,500 |
| 2011/07/25 | 1,553 | 1,553 | 1,538 | 1,543 | +2 | +0.1% | 88,900 |
| 2011/07/22 | 1,525 | 1,546 | 1,525 | 1,541 | +20 | +1.3% | 91,400 |
| 2011/07/21 | 1,524 | 1,531 | 1,512 | 1,521 | -3 | -0.2% | 147,700 |
| 2011/07/20 | 1,526 | 1,536 | 1,523 | 1,524 | +1 | +0.1% | 178,300 |
| 2011/07/19 | 1,546 | 1,555 | 1,523 | 1,523 | -31 | -2% | 233,800 |
| 2011/07/15 | 1,548 | 1,564 | 1,547 | 1,554 | +12 | +0.8% | 116,200 |
| 2011/07/14 | 1,559 | 1,560 | 1,540 | 1,542 | -24 | -1.5% | 168,600 |
| 2011/07/13 | 1,551 | 1,577 | 1,551 | 1,566 | +9 | +0.6% | 103,400 |
| 2011/07/12 | 1,561 | 1,569 | 1,543 | 1,557 | -18 | -1.1% | 176,400 |
| 2011/07/11 | 1,567 | 1,577 | 1,562 | 1,575 | -8 | -0.5% | 102,100 |
| 2011/07/08 | 1,584 | 1,594 | 1,579 | 1,583 | +1 | +0.1% | 183,500 |
| 2011/07/07 | 1,584 | 1,587 | 1,576 | 1,582 | -3 | -0.2% | 144,300 |
| 2011/07/06 | 1,578 | 1,585 | 1,564 | 1,585 | +7 | +0.4% | 156,700 |
| 2011/07/05 | 1,572 | 1,584 | 1,570 | 1,578 | +6 | +0.4% | 170,200 |
| 2011/07/04 | 1,565 | 1,580 | 1,562 | 1,572 | +15 | +1% | 132,200 |
| 2011/07/01 | 1,575 | 1,583 | 1,547 | 1,557 | -8 | -0.5% | 152,800 |
| 2011/06/30 | 1,550 | 1,573 | 1,539 | 1,565 | +22 | +1.4% | 138,700 |
| 2011/06/29 | 1,534 | 1,545 | 1,527 | 1,543 | +17 | +1.1% | 115,100 |
| 2011/06/28 | 1,534 | 1,535 | 1,515 | 1,526 | ±0 | ±0% | 128,600 |
| 2011/06/27 | 1,536 | 1,537 | 1,518 | 1,526 | -18 | -1.2% | 103,800 |
| 2011/06/24 | 1,558 | 1,563 | 1,533 | 1,544 | -19 | -1.2% | 163,100 |
| 2011/06/23 | 1,561 | 1,571 | 1,548 | 1,563 | -6 | -0.4% | 164,200 |
| 2011/06/22 | 1,552 | 1,572 | 1,541 | 1,569 | +17 | +1.1% | 160,700 |
| 2011/06/21 | 1,537 | 1,553 | 1,531 | 1,552 | +16 | +1% | 120,100 |
| 2011/06/20 | 1,510 | 1,541 | 1,504 | 1,536 | +18 | +1.2% | 132,600 |
| 2011/06/17 | 1,551 | 1,552 | 1,514 | 1,518 | -31 | -2% | 219,400 |
| 2011/06/16 | 1,562 | 1,569 | 1,547 | 1,549 | -13 | -0.8% | 178,200 |
| 2011/06/15 | 1,567 | 1,567 | 1,541 | 1,562 | -15 | -1% | 149,500 |
| 2011/06/14 | 1,564 | 1,580 | 1,564 | 1,577 | +13 | +0.8% | 125,600 |
| 2011/06/13 | 1,560 | 1,567 | 1,545 | 1,564 | +4 | +0.3% | 111,300 |
| 2011/06/10 | 1,549 | 1,571 | 1,545 | 1,560 | +7 | +0.5% | 222,100 |
| 2011/06/09 | 1,555 | 1,555 | 1,533 | 1,553 | -3 | -0.2% | 175,300 |
| 2011/06/08 | 1,547 | 1,560 | 1,539 | 1,556 | +3 | +0.2% | 105,300 |
| 2011/06/07 | 1,555 | 1,559 | 1,544 | 1,553 | -14 | -0.9% | 125,500 |
3251～
3300
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 | 361,000円 | +14.5% | -2.3% | 2.49% | 13.21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 | 59,400円 | +7.5% | - | 0.00% | - | 2.07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 | 431,400円 | +22.8% | +113.0% | 4.40% | 11.51倍 | 1.06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 | 275,300円 | +15.0% | -7.3% | 2.18% | 9.03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 | 295,600円 | +52.1% | +23.3% | 0.00% | 20.99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
