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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,150 | 3,150 | 3,060 | 3,080 | -70 | -2.2% | 33,900 |
| 2021/03/22 | 3,100 | 3,160 | 3,090 | 3,150 | ±0 | ±0% | 41,500 |
| 2021/03/19 | 3,140 | 3,195 | 3,115 | 3,150 | +20 | +0.6% | 59,200 |
| 2021/03/18 | 3,120 | 3,135 | 3,105 | 3,130 | +10 | +0.3% | 46,700 |
| 2021/03/17 | 3,140 | 3,155 | 3,100 | 3,120 | -90 | -2.8% | 28,500 |
| 2021/03/16 | 3,140 | 3,215 | 3,135 | 3,210 | +90 | +2.9% | 53,500 |
| 2021/03/15 | 3,070 | 3,125 | 3,070 | 3,120 | +90 | +3% | 53,100 |
| 2021/03/12 | 3,085 | 3,085 | 3,015 | 3,030 | -70 | -2.3% | 42,400 |
| 2021/03/11 | 3,040 | 3,105 | 2,988 | 3,100 | +113 | +3.8% | 47,200 |
| 2021/03/10 | 3,025 | 3,025 | 2,965 | 2,987 | -13 | -0.4% | 35,100 |
| 2021/03/09 | 2,992 | 3,010 | 2,969 | 3,000 | +28 | +0.9% | 25,500 |
| 2021/03/08 | 2,957 | 2,982 | 2,946 | 2,972 | +28 | +1% | 36,100 |
| 2021/03/05 | 2,926 | 2,953 | 2,872 | 2,944 | +28 | +1% | 47,700 |
| 2021/03/04 | 2,960 | 2,960 | 2,880 | 2,916 | -44 | -1.5% | 33,000 |
| 2021/03/03 | 3,000 | 3,015 | 2,949 | 2,960 | -45 | -1.5% | 32,600 |
| 2021/03/02 | 3,015 | 3,030 | 2,985 | 3,005 | -25 | -0.8% | 48,200 |
| 2021/03/01 | 2,997 | 3,060 | 2,997 | 3,030 | +33 | +1.1% | 26,900 |
| 2021/02/26 | 3,105 | 3,105 | 2,997 | 2,997 | -98 | -3.2% | 58,000 |
| 2021/02/25 | 3,120 | 3,160 | 3,090 | 3,095 | +15 | +0.5% | 47,500 |
| 2021/02/24 | 3,010 | 3,130 | 2,997 | 3,080 | +75 | +2.5% | 81,300 |
| 2021/02/22 | 3,000 | 3,030 | 2,976 | 3,005 | -5 | -0.2% | 43,200 |
| 2021/02/19 | 2,981 | 3,010 | 2,981 | 3,010 | +10 | +0.3% | 39,900 |
| 2021/02/18 | 3,040 | 3,040 | 2,976 | 3,000 | -55 | -1.8% | 47,500 |
| 2021/02/17 | 3,010 | 3,060 | 3,010 | 3,055 | +25 | +0.8% | 16,600 |
| 2021/02/16 | 3,030 | 3,040 | 2,998 | 3,030 | -20 | -0.7% | 33,000 |
| 2021/02/15 | 3,050 | 3,055 | 3,025 | 3,050 | +15 | +0.5% | 23,600 |
| 2021/02/12 | 3,040 | 3,060 | 3,020 | 3,035 | -30 | -1% | 39,700 |
| 2021/02/10 | 3,105 | 3,115 | 3,045 | 3,065 | -65 | -2.1% | 51,800 |
| 2021/02/09 | 3,175 | 3,175 | 3,085 | 3,130 | -45 | -1.4% | 82,100 |
| 2021/02/08 | 3,155 | 3,185 | 3,130 | 3,175 | +35 | +1.1% | 27,700 |
| 2021/02/05 | 3,185 | 3,200 | 3,060 | 3,140 | -75 | -2.3% | 56,800 |
| 2021/02/04 | 3,195 | 3,255 | 3,195 | 3,215 | +25 | +0.8% | 22,500 |
| 2021/02/03 | 3,210 | 3,220 | 3,185 | 3,190 | -35 | -1.1% | 21,900 |
| 2021/02/02 | 3,240 | 3,280 | 3,205 | 3,225 | -30 | -0.9% | 32,100 |
| 2021/02/01 | 3,230 | 3,305 | 3,230 | 3,255 | +30 | +0.9% | 34,200 |
| 2021/01/29 | 3,275 | 3,320 | 3,225 | 3,225 | -50 | -1.5% | 31,800 |
| 2021/01/28 | 3,235 | 3,285 | 3,215 | 3,275 | ±0 | ±0% | 26,800 |
| 2021/01/27 | 3,215 | 3,290 | 3,210 | 3,275 | +85 | +2.7% | 20,100 |
| 2021/01/26 | 3,240 | 3,240 | 3,190 | 3,190 | -80 | -2.4% | 20,600 |
| 2021/01/25 | 3,260 | 3,280 | 3,245 | 3,270 | +95 | +3% | 23,300 |
| 2021/01/22 | 3,195 | 3,200 | 3,170 | 3,175 | -50 | -1.6% | 25,400 |
| 2021/01/21 | 3,210 | 3,245 | 3,210 | 3,225 | +10 | +0.3% | 14,900 |
| 2021/01/20 | 3,200 | 3,230 | 3,185 | 3,215 | +5 | +0.2% | 13,800 |
| 2021/01/19 | 3,300 | 3,300 | 3,210 | 3,210 | -85 | -2.6% | 21,300 |
| 2021/01/18 | 3,360 | 3,360 | 3,285 | 3,295 | -35 | -1.1% | 14,000 |
| 2021/01/15 | 3,300 | 3,370 | 3,285 | 3,330 | +50 | +1.5% | 38,900 |
| 2021/01/14 | 3,225 | 3,280 | 3,210 | 3,280 | +55 | +1.7% | 22,300 |
| 2021/01/13 | 3,180 | 3,245 | 3,165 | 3,225 | +55 | +1.7% | 34,400 |
| 2021/01/12 | 3,200 | 3,205 | 3,120 | 3,170 | -100 | -3.1% | 44,200 |
| 2021/01/08 | 3,205 | 3,280 | 3,155 | 3,270 | +65 | +2% | 37,500 |
901～
950
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
