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 |
|---|---|---|---|---|---|---|---|
| 2010/05/28 | 1,787 | 1,787 | 1,735 | 1,740 | -7 | -0.4% | 286,200 |
| 2010/05/27 | 1,756 | 1,757 | 1,712 | 1,747 | ±0 | ±0% | 201,800 |
| 2010/05/26 | 1,780 | 1,789 | 1,717 | 1,747 | -59 | -3.3% | 317,500 |
| 2010/05/25 | 1,829 | 1,829 | 1,805 | 1,806 | -23 | -1.3% | 131,800 |
| 2010/05/24 | 1,805 | 1,845 | 1,802 | 1,829 | +27 | +1.5% | 142,800 |
| 2010/05/21 | 1,828 | 1,864 | 1,801 | 1,802 | -66 | -3.5% | 198,500 |
| 2010/05/20 | 1,859 | 1,882 | 1,841 | 1,868 | -26 | -1.4% | 235,100 |
| 2010/05/19 | 1,878 | 1,901 | 1,875 | 1,894 | -20 | -1% | 148,000 |
| 2010/05/18 | 1,922 | 1,950 | 1,902 | 1,914 | +8 | +0.4% | 167,000 |
| 2010/05/17 | 1,920 | 1,924 | 1,900 | 1,906 | -40 | -2.1% | 195,900 |
| 2010/05/14 | 1,956 | 1,958 | 1,911 | 1,946 | -9 | -0.5% | 138,800 |
| 2010/05/13 | 1,948 | 1,958 | 1,925 | 1,955 | +32 | +1.7% | 187,800 |
| 2010/05/12 | 1,973 | 1,981 | 1,900 | 1,923 | -64 | -3.2% | 347,200 |
| 2010/05/11 | 2,010 | 2,018 | 1,972 | 1,987 | +17 | +0.9% | 134,600 |
| 2010/05/10 | 1,939 | 1,981 | 1,930 | 1,970 | +25 | +1.3% | 150,900 |
| 2010/05/07 | 1,950 | 1,972 | 1,930 | 1,945 | -65 | -3.2% | 219,000 |
| 2010/05/06 | 2,010 | 2,040 | 1,993 | 2,010 | -39 | -1.9% | 195,600 |
| 2010/04/30 | 2,030 | 2,061 | 2,027 | 2,049 | +11 | +0.5% | 278,000 |
| 2010/04/28 | 2,020 | 2,051 | 2,011 | 2,038 | -28 | -1.4% | 152,500 |
| 2010/04/27 | 2,090 | 2,100 | 2,050 | 2,066 | -36 | -1.7% | 175,000 |
| 2010/04/26 | 2,105 | 2,118 | 2,088 | 2,102 | ±0 | ±0% | 187,800 |
| 2010/04/23 | 2,110 | 2,110 | 2,078 | 2,102 | -4 | -0.2% | 137,400 |
| 2010/04/22 | 2,129 | 2,129 | 2,063 | 2,106 | -23 | -1.1% | 182,300 |
| 2010/04/21 | 2,075 | 2,132 | 2,025 | 2,129 | +60 | +2.9% | 249,000 |
| 2010/04/20 | 2,070 | 2,081 | 2,040 | 2,069 | -2 | -0.1% | 213,400 |
| 2010/04/19 | 2,050 | 2,081 | 2,018 | 2,071 | +21 | +1% | 242,200 |
| 2010/04/16 | 2,066 | 2,066 | 2,018 | 2,050 | -16 | -0.8% | 93,000 |
| 2010/04/15 | 2,081 | 2,085 | 2,060 | 2,066 | +1 | ±0% | 168,800 |
| 2010/04/14 | 2,030 | 2,068 | 2,028 | 2,065 | +15 | +0.7% | 175,800 |
| 2010/04/13 | 2,069 | 2,069 | 2,036 | 2,050 | -19 | -0.9% | 148,000 |
| 2010/04/12 | 2,035 | 2,080 | 2,027 | 2,069 | +38 | +1.9% | 182,600 |
| 2010/04/09 | 1,999 | 2,033 | 1,992 | 2,031 | +23 | +1.1% | 128,800 |
| 2010/04/08 | 1,993 | 2,021 | 1,990 | 2,008 | -16 | -0.8% | 118,600 |
| 2010/04/07 | 1,925 | 2,034 | 1,922 | 2,024 | +102 | +5.3% | 398,300 |
| 2010/04/06 | 1,930 | 1,940 | 1,921 | 1,922 | -5 | -0.3% | 149,300 |
| 2010/04/05 | 1,934 | 1,939 | 1,922 | 1,927 | -6 | -0.3% | 49,600 |
| 2010/04/02 | 1,937 | 1,939 | 1,916 | 1,933 | -3 | -0.2% | 113,900 |
| 2010/04/01 | 1,923 | 1,950 | 1,917 | 1,936 | - | - | 145,300 |
3551～
3588
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 | 360,000円 | +14.5% | -2.3% | 2.50% | 13.17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 | 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 | 432,500円 | +22.8% | +113.0% | 4.39% | 11.54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 | 273,800円 | +15.0% | -7.3% | 2.19% | 8.98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 | 281,700円 | +52.1% | +23.3% | 0.00% | 20.00倍 | 3.83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
