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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 2,915 | 2,945 | 2,880 | 2,907 | -8 | -0.3% | 14,400 |
| 2015/09/04 | 2,950 | 2,987 | 2,894 | 2,915 | -26 | -0.9% | 22,500 |
| 2015/09/03 | 2,938 | 3,035 | 2,930 | 2,941 | +25 | +0.9% | 27,500 |
| 2015/09/02 | 2,887 | 2,992 | 2,869 | 2,916 | +27 | +0.9% | 32,000 |
| 2015/09/01 | 3,025 | 3,075 | 2,881 | 2,889 | -136 | -4.5% | 44,500 |
| 2015/08/31 | 3,030 | 3,050 | 2,963 | 3,025 | +37 | +1.2% | 34,200 |
| 2015/08/28 | 3,060 | 3,095 | 2,970 | 2,988 | +24 | +0.8% | 41,500 |
| 2015/08/27 | 3,025 | 3,025 | 2,938 | 2,964 | +90 | +3.1% | 26,000 |
| 2015/08/26 | 2,874 | 2,924 | 2,853 | 2,874 | +33 | +1.2% | 38,500 |
| 2015/08/25 | 2,886 | 2,989 | 2,811 | 2,841 | -94 | -3.2% | 37,600 |
| 2015/08/24 | 2,980 | 3,065 | 2,935 | 2,935 | -70 | -2.3% | 38,000 |
| 2015/08/21 | 3,060 | 3,115 | 3,005 | 3,005 | -115 | -3.7% | 21,100 |
| 2015/08/20 | 3,160 | 3,185 | 3,110 | 3,120 | -65 | -2% | 36,700 |
| 2015/08/19 | 3,225 | 3,235 | 3,180 | 3,185 | -50 | -1.5% | 26,200 |
| 2015/08/18 | 3,280 | 3,290 | 3,220 | 3,235 | -30 | -0.9% | 29,200 |
| 2015/08/17 | 3,245 | 3,290 | 3,245 | 3,265 | +35 | +1.1% | 13,500 |
| 2015/08/14 | 3,220 | 3,245 | 3,220 | 3,230 | +10 | +0.3% | 10,800 |
| 2015/08/13 | 3,230 | 3,245 | 3,200 | 3,220 | -10 | -0.3% | 10,300 |
| 2015/08/12 | 3,250 | 3,255 | 3,205 | 3,230 | -35 | -1.1% | 16,500 |
| 2015/08/11 | 3,300 | 3,300 | 3,230 | 3,265 | -35 | -1.1% | 17,400 |
| 2015/08/10 | 3,300 | 3,325 | 3,260 | 3,300 | +55 | +1.7% | 35,200 |
| 2015/08/07 | 3,230 | 3,250 | 3,210 | 3,245 | -5 | -0.2% | 14,900 |
| 2015/08/06 | 3,250 | 3,290 | 3,205 | 3,250 | ±0 | ±0% | 26,600 |
| 2015/08/05 | 3,245 | 3,270 | 3,210 | 3,250 | +15 | +0.5% | 17,600 |
| 2015/08/04 | 3,225 | 3,235 | 3,200 | 3,235 | +25 | +0.8% | 8,400 |
| 2015/08/03 | 3,215 | 3,220 | 3,180 | 3,210 | +15 | +0.5% | 19,800 |
| 2015/07/31 | 3,245 | 3,260 | 3,190 | 3,195 | -40 | -1.2% | 22,700 |
| 2015/07/30 | 3,250 | 3,280 | 3,205 | 3,235 | -135 | -4% | 57,500 |
| 2015/07/29 | 3,345 | 3,370 | 3,325 | 3,370 | +25 | +0.7% | 17,200 |
| 2015/07/28 | 3,335 | 3,345 | 3,330 | 3,345 | +35 | +1.1% | 28,800 |
| 2015/07/27 | 3,345 | 3,345 | 3,300 | 3,310 | -25 | -0.7% | 14,000 |
| 2015/07/24 | 3,340 | 3,345 | 3,320 | 3,335 | ±0 | ±0% | 26,400 |
| 2015/07/23 | 3,300 | 3,335 | 3,285 | 3,335 | +50 | +1.5% | 10,400 |
| 2015/07/22 | 3,290 | 3,305 | 3,265 | 3,285 | ±0 | ±0% | 9,600 |
| 2015/07/21 | 3,310 | 3,325 | 3,255 | 3,285 | ±0 | ±0% | 13,300 |
| 2015/07/17 | 3,295 | 3,300 | 3,270 | 3,285 | -10 | -0.3% | 4,500 |
| 2015/07/16 | 3,300 | 3,325 | 3,280 | 3,295 | -5 | -0.2% | 18,300 |
| 2015/07/15 | 3,245 | 3,300 | 3,245 | 3,300 | +80 | +2.5% | 18,600 |
| 2015/07/14 | 3,245 | 3,250 | 3,215 | 3,220 | +15 | +0.5% | 10,700 |
| 2015/07/13 | 3,200 | 3,220 | 3,165 | 3,205 | +55 | +1.7% | 8,500 |
| 2015/07/10 | 3,195 | 3,225 | 3,140 | 3,150 | -25 | -0.8% | 15,300 |
| 2015/07/09 | 3,190 | 3,190 | 3,110 | 3,175 | -30 | -0.9% | 27,400 |
| 2015/07/08 | 3,270 | 3,270 | 3,205 | 3,205 | -65 | -2% | 28,000 |
| 2015/07/07 | 3,245 | 3,285 | 3,225 | 3,270 | +60 | +1.9% | 16,900 |
| 2015/07/06 | 3,235 | 3,240 | 3,200 | 3,210 | -30 | -0.9% | 28,500 |
| 2015/07/03 | 3,260 | 3,275 | 3,230 | 3,240 | -20 | -0.6% | 18,800 |
| 2015/07/02 | 3,285 | 3,295 | 3,255 | 3,260 | ±0 | ±0% | 8,100 |
| 2015/07/01 | 3,250 | 3,300 | 3,245 | 3,260 | +5 | +0.2% | 16,100 |
| 2015/06/30 | 3,240 | 3,290 | 3,240 | 3,255 | -5 | -0.2% | 22,000 |
| 2015/06/29 | 3,240 | 3,295 | 3,235 | 3,260 | -50 | -1.5% | 26,600 |
2251～
2300
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
