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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 3,360 | 3,360 | 3,300 | 3,310 | -45 | -1.3% | 27,400 |
| 2015/06/25 | 3,365 | 3,380 | 3,345 | 3,355 | -5 | -0.1% | 20,100 |
| 2015/06/24 | 3,365 | 3,370 | 3,290 | 3,360 | +5 | +0.1% | 25,000 |
| 2015/06/23 | 3,350 | 3,360 | 3,325 | 3,355 | +25 | +0.8% | 20,400 |
| 2015/06/22 | 3,325 | 3,340 | 3,285 | 3,330 | -20 | -0.6% | 19,100 |
| 2015/06/19 | 3,225 | 3,350 | 3,225 | 3,350 | +115 | +3.6% | 50,700 |
| 2015/06/18 | 3,245 | 3,260 | 3,235 | 3,235 | -25 | -0.8% | 16,200 |
| 2015/06/17 | 3,295 | 3,295 | 3,255 | 3,260 | -45 | -1.4% | 23,900 |
| 2015/06/16 | 3,340 | 3,340 | 3,290 | 3,305 | -30 | -0.9% | 25,300 |
| 2015/06/15 | 3,290 | 3,345 | 3,285 | 3,335 | +10 | +0.3% | 16,100 |
| 2015/06/12 | 3,330 | 3,340 | 3,310 | 3,325 | +10 | +0.3% | 32,700 |
| 2015/06/11 | 3,290 | 3,320 | 3,280 | 3,315 | +25 | +0.8% | 26,700 |
| 2015/06/10 | 3,310 | 3,310 | 3,260 | 3,290 | +5 | +0.2% | 34,100 |
| 2015/06/09 | 3,290 | 3,290 | 3,260 | 3,285 | -15 | -0.5% | 36,800 |
| 2015/06/08 | 3,300 | 3,325 | 3,280 | 3,300 | +20 | +0.6% | 33,900 |
| 2015/06/05 | 3,220 | 3,295 | 3,220 | 3,280 | +10 | +0.3% | 40,900 |
| 2015/06/04 | 3,220 | 3,275 | 3,215 | 3,270 | +40 | +1.2% | 15,900 |
| 2015/06/03 | 3,250 | 3,250 | 3,210 | 3,230 | -30 | -0.9% | 27,100 |
| 2015/06/02 | 3,220 | 3,275 | 3,220 | 3,260 | +25 | +0.8% | 26,000 |
| 2015/06/01 | 3,195 | 3,240 | 3,190 | 3,235 | +30 | +0.9% | 16,300 |
| 2015/05/29 | 3,190 | 3,230 | 3,175 | 3,205 | ±0 | ±0% | 26,600 |
| 2015/05/28 | 3,250 | 3,250 | 3,195 | 3,205 | -5 | -0.2% | 13,700 |
| 2015/05/27 | 3,265 | 3,270 | 3,205 | 3,210 | -30 | -0.9% | 22,400 |
| 2015/05/26 | 3,290 | 3,290 | 3,235 | 3,240 | -35 | -1.1% | 10,400 |
| 2015/05/25 | 3,255 | 3,285 | 3,250 | 3,275 | +20 | +0.6% | 17,000 |
| 2015/05/22 | 3,255 | 3,255 | 3,230 | 3,255 | +5 | +0.2% | 18,000 |
| 2015/05/21 | 3,295 | 3,295 | 3,230 | 3,250 | ±0 | ±0% | 18,300 |
| 2015/05/20 | 3,300 | 3,320 | 3,245 | 3,250 | -25 | -0.8% | 30,500 |
| 2015/05/19 | 3,270 | 3,310 | 3,265 | 3,275 | -25 | -0.8% | 26,700 |
| 2015/05/18 | 3,250 | 3,300 | 3,250 | 3,300 | +50 | +1.5% | 21,600 |
| 2015/05/15 | 3,240 | 3,290 | 3,225 | 3,250 | +45 | +1.4% | 22,000 |
| 2015/05/14 | 3,225 | 3,225 | 3,175 | 3,205 | ±0 | ±0% | 38,600 |
| 2015/05/13 | 3,220 | 3,245 | 3,200 | 3,205 | -15 | -0.5% | 20,000 |
| 2015/05/12 | 3,230 | 3,235 | 3,205 | 3,220 | -10 | -0.3% | 9,900 |
| 2015/05/11 | 3,210 | 3,240 | 3,210 | 3,230 | +65 | +2.1% | 15,800 |
| 2015/05/08 | 3,190 | 3,190 | 3,165 | 3,165 | -35 | -1.1% | 12,800 |
| 2015/05/07 | 3,170 | 3,230 | 3,170 | 3,200 | -20 | -0.6% | 21,300 |
| 2015/05/01 | 3,190 | 3,230 | 3,150 | 3,220 | +40 | +1.3% | 36,400 |
| 2015/04/30 | 3,240 | 3,255 | 3,135 | 3,180 | -100 | -3% | 63,200 |
| 2015/04/28 | 3,290 | 3,290 | 3,245 | 3,280 | +15 | +0.5% | 29,600 |
| 2015/04/27 | 3,255 | 3,290 | 3,240 | 3,265 | +15 | +0.5% | 10,000 |
| 2015/04/24 | 3,265 | 3,265 | 3,225 | 3,250 | -25 | -0.8% | 28,300 |
| 2015/04/23 | 3,280 | 3,315 | 3,250 | 3,275 | -30 | -0.9% | 17,400 |
| 2015/04/22 | 3,280 | 3,305 | 3,235 | 3,305 | +80 | +2.5% | 24,100 |
| 2015/04/21 | 3,235 | 3,270 | 3,200 | 3,225 | -10 | -0.3% | 28,500 |
| 2015/04/20 | 3,270 | 3,275 | 3,225 | 3,235 | -35 | -1.1% | 17,200 |
| 2015/04/17 | 3,305 | 3,305 | 3,250 | 3,270 | -30 | -0.9% | 19,600 |
| 2015/04/16 | 3,245 | 3,330 | 3,230 | 3,300 | -15 | -0.5% | 47,000 |
| 2015/04/15 | 3,320 | 3,345 | 3,310 | 3,315 | -70 | -2.1% | 24,800 |
| 2015/04/14 | 3,300 | 3,405 | 3,300 | 3,385 | +20 | +0.6% | 47,400 |
2301～
2350
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
