鳥居薬品の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 2,894 | 2,894 | 2,854 | 2,854 | -40 | -1.4% | 32,600 |
| 2022/06/14 | 2,908 | 2,920 | 2,876 | 2,894 | -38 | -1.3% | 46,600 |
| 2022/06/13 | 2,929 | 2,949 | 2,918 | 2,932 | -12 | -0.4% | 21,400 |
| 2022/06/10 | 2,974 | 2,974 | 2,936 | 2,944 | -34 | -1.1% | 42,500 |
| 2022/06/09 | 3,000 | 3,020 | 2,973 | 2,978 | -22 | -0.7% | 31,000 |
| 2022/06/08 | 2,942 | 3,005 | 2,930 | 3,000 | +50 | +1.7% | 42,900 |
| 2022/06/07 | 2,981 | 2,992 | 2,946 | 2,950 | -40 | -1.3% | 25,800 |
| 2022/06/06 | 2,980 | 3,010 | 2,976 | 2,990 | -3 | -0.1% | 19,800 |
| 2022/06/03 | 2,991 | 3,020 | 2,973 | 2,993 | -4 | -0.1% | 30,900 |
| 2022/06/02 | 3,020 | 3,020 | 2,995 | 2,997 | -33 | -1.1% | 21,800 |
| 2022/06/01 | 3,020 | 3,075 | 3,020 | 3,030 | +10 | +0.3% | 31,900 |
| 2022/05/31 | 3,045 | 3,065 | 3,010 | 3,020 | ±0 | ±0% | 72,600 |
| 2022/05/30 | 2,982 | 3,045 | 2,979 | 3,020 | +44 | +1.5% | 71,600 |
| 2022/05/27 | 2,959 | 2,998 | 2,959 | 2,976 | -3 | -0.1% | 39,400 |
| 2022/05/26 | 2,982 | 3,005 | 2,968 | 2,979 | -51 | -1.7% | 30,800 |
| 2022/05/25 | 3,040 | 3,065 | 3,020 | 3,030 | -20 | -0.7% | 33,800 |
| 2022/05/24 | 3,015 | 3,110 | 3,015 | 3,050 | +25 | +0.8% | 50,100 |
| 2022/05/23 | 3,000 | 3,060 | 2,989 | 3,025 | ±0 | ±0% | 32,300 |
| 2022/05/20 | 2,999 | 3,040 | 2,995 | 3,025 | +10 | +0.3% | 18,900 |
| 2022/05/19 | 2,932 | 3,040 | 2,932 | 3,015 | +23 | +0.8% | 45,100 |
| 2022/05/18 | 2,930 | 2,995 | 2,930 | 2,992 | +62 | +2.1% | 46,400 |
| 2022/05/17 | 2,920 | 2,994 | 2,880 | 2,930 | -22 | -0.7% | 64,200 |
| 2022/05/16 | 3,080 | 3,085 | 2,952 | 2,952 | -98 | -3.2% | 59,400 |
| 2022/05/13 | 3,055 | 3,075 | 3,015 | 3,050 | +5 | +0.2% | 49,500 |
| 2022/05/12 | 3,080 | 3,090 | 3,040 | 3,045 | -45 | -1.5% | 39,700 |
| 2022/05/11 | 3,130 | 3,145 | 3,060 | 3,090 | -25 | -0.8% | 30,200 |
| 2022/05/10 | 3,090 | 3,135 | 3,090 | 3,115 | ±0 | ±0% | 26,900 |
| 2022/05/09 | 3,175 | 3,180 | 3,085 | 3,115 | -70 | -2.2% | 34,400 |
| 2022/05/06 | 3,170 | 3,210 | 3,145 | 3,185 | +10 | +0.3% | 22,800 |
| 2022/05/02 | 3,060 | 3,190 | 3,050 | 3,175 | -95 | -2.9% | 60,300 |
| 2022/04/28 | 3,195 | 3,270 | 3,170 | 3,270 | +135 | +4.3% | 33,500 |
| 2022/04/27 | 3,150 | 3,175 | 3,110 | 3,135 | -30 | -0.9% | 60,300 |
| 2022/04/26 | 3,145 | 3,180 | 3,140 | 3,165 | +25 | +0.8% | 28,200 |
| 2022/04/25 | 3,160 | 3,190 | 3,135 | 3,140 | -55 | -1.7% | 29,600 |
| 2022/04/22 | 3,165 | 3,210 | 3,145 | 3,195 | +5 | +0.2% | 17,700 |
| 2022/04/21 | 3,210 | 3,215 | 3,175 | 3,190 | -30 | -0.9% | 17,800 |
| 2022/04/20 | 3,150 | 3,240 | 3,150 | 3,220 | +50 | +1.6% | 39,800 |
| 2022/04/19 | 3,135 | 3,175 | 3,130 | 3,170 | +45 | +1.4% | 22,700 |
| 2022/04/18 | 3,100 | 3,135 | 3,080 | 3,125 | +25 | +0.8% | 25,100 |
| 2022/04/15 | 3,120 | 3,120 | 3,075 | 3,100 | -40 | -1.3% | 17,200 |
| 2022/04/14 | 3,130 | 3,150 | 3,125 | 3,140 | +10 | +0.3% | 9,700 |
| 2022/04/13 | 3,095 | 3,130 | 3,080 | 3,130 | +5 | +0.2% | 35,600 |
| 2022/04/12 | 3,105 | 3,165 | 3,105 | 3,125 | -50 | -1.6% | 22,000 |
| 2022/04/11 | 3,170 | 3,185 | 3,140 | 3,175 | -5 | -0.2% | 29,400 |
| 2022/04/08 | 3,185 | 3,195 | 3,140 | 3,180 | +20 | +0.6% | 33,400 |
| 2022/04/07 | 3,095 | 3,175 | 3,075 | 3,160 | +40 | +1.3% | 64,300 |
| 2022/04/06 | 3,150 | 3,150 | 3,090 | 3,120 | -30 | -1% | 22,600 |
| 2022/04/05 | 3,150 | 3,160 | 3,125 | 3,150 | +20 | +0.6% | 20,600 |
| 2022/04/04 | 3,150 | 3,160 | 3,110 | 3,130 | -20 | -0.6% | 22,300 |
| 2022/04/01 | 3,140 | 3,175 | 3,105 | 3,150 | +15 | +0.5% | 19,500 |
601～
650
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「鳥居薬」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 |
|---|---|---|---|---|---|---|---|---|
| 鳥居薬 | 476,000円 | +12.0% | +28.1% | 2.52% | 26.24倍 | 1.11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 |
| 東和薬品 | 282,000円 | +15.0% | -7.3% | 2.13% | 9.25倍 | 0.87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 | 281,400円 | +52.1% | +23.3% | 0.00% | 19.98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 |
| 持田薬 | 331,500円 | +3.0% | +27.5% | 2.41% | 20.99倍 | 0.91倍 |
|
医薬中堅。高脂血症薬、降圧薬など循環器系得意。婦人科系にも強み。消化器系育成。化粧品も |
| ゼリア新薬 | 224,400円 | +13.6% | +29.2% | 2.05% | 11.64倍 | 1.12倍 |
|
製薬中堅。医療用は消化器系中心。滋養強壮剤「ヘパリーゼ」も柱。スイス企業買収で海外展開 |
市場注目の銘柄
チャート関連のコラム
