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 |
|---|---|---|---|---|---|---|---|
| 2011/01/06 | 1,615 | 1,618 | 1,609 | 1,617 | +2 | +0.1% | 63,700 |
| 2011/01/05 | 1,620 | 1,620 | 1,609 | 1,615 | -2 | -0.1% | 42,000 |
| 2011/01/04 | 1,614 | 1,620 | 1,608 | 1,617 | +21 | +1.3% | 52,500 |
| 2010/12/30 | 1,615 | 1,615 | 1,596 | 1,596 | -17 | -1.1% | 42,500 |
| 2010/12/29 | 1,604 | 1,613 | 1,600 | 1,613 | +9 | +0.6% | 50,700 |
| 2010/12/28 | 1,589 | 1,606 | 1,585 | 1,604 | +15 | +0.9% | 59,300 |
| 2010/12/27 | 1,586 | 1,597 | 1,576 | 1,589 | -5 | -0.3% | 126,800 |
| 2010/12/24 | 1,600 | 1,607 | 1,589 | 1,594 | -5 | -0.3% | 88,700 |
| 2010/12/22 | 1,625 | 1,628 | 1,589 | 1,599 | -22 | -1.4% | 159,400 |
| 2010/12/21 | 1,615 | 1,630 | 1,615 | 1,621 | +2 | +0.1% | 78,700 |
| 2010/12/20 | 1,632 | 1,632 | 1,613 | 1,619 | -5 | -0.3% | 75,200 |
| 2010/12/17 | 1,614 | 1,632 | 1,610 | 1,624 | +11 | +0.7% | 131,900 |
| 2010/12/16 | 1,627 | 1,627 | 1,610 | 1,613 | -14 | -0.9% | 96,300 |
| 2010/12/15 | 1,620 | 1,632 | 1,611 | 1,627 | +8 | +0.5% | 142,200 |
| 2010/12/14 | 1,606 | 1,623 | 1,598 | 1,619 | +35 | +2.2% | 192,400 |
| 2010/12/13 | 1,560 | 1,587 | 1,553 | 1,584 | +18 | +1.1% | 90,300 |
| 2010/12/10 | 1,573 | 1,574 | 1,552 | 1,566 | -1 | -0.1% | 144,700 |
| 2010/12/09 | 1,569 | 1,573 | 1,561 | 1,567 | +1 | +0.1% | 57,200 |
| 2010/12/08 | 1,552 | 1,575 | 1,550 | 1,566 | +19 | +1.2% | 106,600 |
| 2010/12/07 | 1,532 | 1,549 | 1,532 | 1,547 | +15 | +1% | 112,100 |
| 2010/12/06 | 1,540 | 1,541 | 1,531 | 1,532 | -3 | -0.2% | 46,400 |
| 2010/12/03 | 1,543 | 1,545 | 1,528 | 1,535 | -3 | -0.2% | 63,600 |
| 2010/12/02 | 1,550 | 1,557 | 1,525 | 1,538 | +1 | +0.1% | 130,200 |
| 2010/12/01 | 1,539 | 1,547 | 1,522 | 1,537 | +17 | +1.1% | 141,400 |
| 2010/11/30 | 1,562 | 1,568 | 1,520 | 1,520 | -34 | -2.2% | 188,700 |
| 2010/11/29 | 1,567 | 1,576 | 1,550 | 1,554 | -12 | -0.8% | 101,000 |
| 2010/11/26 | 1,565 | 1,573 | 1,557 | 1,566 | ±0 | ±0% | 85,200 |
| 2010/11/25 | 1,577 | 1,577 | 1,541 | 1,566 | +8 | +0.5% | 105,600 |
| 2010/11/24 | 1,563 | 1,567 | 1,551 | 1,558 | -13 | -0.8% | 75,200 |
| 2010/11/22 | 1,547 | 1,575 | 1,545 | 1,571 | +25 | +1.6% | 93,600 |
| 2010/11/19 | 1,550 | 1,554 | 1,534 | 1,546 | -8 | -0.5% | 127,200 |
| 2010/11/18 | 1,516 | 1,560 | 1,513 | 1,554 | +45 | +3% | 178,100 |
| 2010/11/17 | 1,516 | 1,516 | 1,501 | 1,509 | -7 | -0.5% | 91,500 |
| 2010/11/16 | 1,519 | 1,523 | 1,507 | 1,516 | ±0 | ±0% | 96,800 |
| 2010/11/15 | 1,515 | 1,520 | 1,504 | 1,516 | +11 | +0.7% | 87,300 |
| 2010/11/12 | 1,506 | 1,514 | 1,500 | 1,505 | -8 | -0.5% | 154,200 |
| 2010/11/11 | 1,533 | 1,535 | 1,504 | 1,513 | -25 | -1.6% | 197,900 |
| 2010/11/10 | 1,542 | 1,549 | 1,528 | 1,538 | -2 | -0.1% | 133,100 |
| 2010/11/09 | 1,551 | 1,555 | 1,534 | 1,540 | -18 | -1.2% | 149,100 |
| 2010/11/08 | 1,540 | 1,571 | 1,533 | 1,558 | -3 | -0.2% | 154,900 |
| 2010/11/05 | 1,650 | 1,662 | 1,554 | 1,561 | -75 | -4.6% | 353,700 |
| 2010/11/04 | 1,562 | 1,650 | 1,522 | 1,636 | +79 | +5.1% | 332,900 |
| 2010/11/02 | 1,542 | 1,565 | 1,523 | 1,557 | +8 | +0.5% | 136,300 |
| 2010/11/01 | 1,576 | 1,580 | 1,538 | 1,549 | -49 | -3.1% | 157,700 |
| 2010/10/29 | 1,558 | 1,601 | 1,551 | 1,598 | +28 | +1.8% | 165,800 |
| 2010/10/28 | 1,560 | 1,583 | 1,555 | 1,570 | +4 | +0.3% | 154,300 |
| 2010/10/27 | 1,579 | 1,585 | 1,553 | 1,566 | -21 | -1.3% | 124,200 |
| 2010/10/26 | 1,586 | 1,609 | 1,577 | 1,587 | ±0 | ±0% | 72,000 |
| 2010/10/25 | 1,605 | 1,607 | 1,583 | 1,587 | -11 | -0.7% | 116,900 |
| 2010/10/22 | 1,589 | 1,605 | 1,583 | 1,598 | +15 | +0.9% | 49,900 |
3401～
3450
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 | 359,000円 | +14.5% | -2.3% | 2.51% | 13.13倍 | 0.70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 | 428,700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 | 274,900円 | +15.0% | -7.3% | 2.18% | 9.02倍 | 0.85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 | 295,800円 | +52.1% | +23.3% | 0.00% | 21.01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
