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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 3,345 | 3,355 | 3,310 | 3,340 | +20 | +0.6% | 24,500 |
| 2015/04/09 | 3,300 | 3,350 | 3,300 | 3,320 | -15 | -0.4% | 18,900 |
| 2015/04/08 | 3,380 | 3,385 | 3,320 | 3,335 | -35 | -1% | 25,600 |
| 2015/04/07 | 3,400 | 3,440 | 3,360 | 3,370 | +5 | +0.1% | 56,700 |
| 2015/04/06 | 3,300 | 3,375 | 3,275 | 3,365 | +95 | +2.9% | 42,300 |
| 2015/04/03 | 3,290 | 3,290 | 3,245 | 3,270 | -25 | -0.8% | 14,000 |
| 2015/04/02 | 3,220 | 3,300 | 3,220 | 3,295 | +135 | +4.3% | 63,100 |
| 2015/04/01 | 3,150 | 3,220 | 3,110 | 3,160 | -45 | -1.4% | 44,800 |
| 2015/03/31 | 3,280 | 3,280 | 3,195 | 3,205 | -5 | -0.2% | 17,600 |
| 2015/03/30 | 3,170 | 3,230 | 3,160 | 3,210 | +50 | +1.6% | 30,000 |
| 2015/03/27 | 3,240 | 3,250 | 3,140 | 3,160 | -50 | -1.6% | 35,100 |
| 2015/03/26 | 3,285 | 3,285 | 3,200 | 3,210 | -85 | -2.6% | 42,500 |
| 2015/03/25 | 3,325 | 3,325 | 3,280 | 3,295 | -30 | -0.9% | 30,000 |
| 2015/03/24 | 3,315 | 3,325 | 3,285 | 3,325 | ±0 | ±0% | 28,600 |
| 2015/03/23 | 3,315 | 3,330 | 3,310 | 3,325 | +10 | +0.3% | 19,200 |
| 2015/03/20 | 3,305 | 3,325 | 3,300 | 3,315 | ±0 | ±0% | 19,000 |
| 2015/03/19 | 3,350 | 3,350 | 3,310 | 3,315 | -60 | -1.8% | 19,800 |
| 2015/03/18 | 3,375 | 3,380 | 3,305 | 3,375 | -10 | -0.3% | 31,700 |
| 2015/03/17 | 3,435 | 3,435 | 3,370 | 3,385 | -30 | -0.9% | 23,400 |
| 2015/03/16 | 3,445 | 3,450 | 3,395 | 3,415 | -25 | -0.7% | 27,100 |
| 2015/03/13 | 3,435 | 3,460 | 3,425 | 3,440 | +45 | +1.3% | 73,100 |
| 2015/03/12 | 3,380 | 3,400 | 3,370 | 3,395 | +25 | +0.7% | 35,700 |
| 2015/03/11 | 3,370 | 3,380 | 3,325 | 3,370 | -10 | -0.3% | 25,800 |
| 2015/03/10 | 3,330 | 3,390 | 3,330 | 3,380 | +65 | +2% | 42,100 |
| 2015/03/09 | 3,330 | 3,360 | 3,310 | 3,315 | -45 | -1.3% | 20,600 |
| 2015/03/06 | 3,325 | 3,360 | 3,305 | 3,360 | +55 | +1.7% | 74,600 |
| 2015/03/05 | 3,320 | 3,330 | 3,260 | 3,305 | -5 | -0.2% | 43,700 |
| 2015/03/04 | 3,305 | 3,325 | 3,245 | 3,310 | -10 | -0.3% | 51,400 |
| 2015/03/03 | 3,345 | 3,345 | 3,300 | 3,320 | +5 | +0.2% | 26,600 |
| 2015/03/02 | 3,305 | 3,340 | 3,305 | 3,315 | -15 | -0.5% | 24,300 |
| 2015/02/27 | 3,295 | 3,345 | 3,275 | 3,330 | +25 | +0.8% | 53,900 |
| 2015/02/26 | 3,310 | 3,335 | 3,295 | 3,305 | -25 | -0.8% | 55,500 |
| 2015/02/25 | 3,370 | 3,370 | 3,310 | 3,330 | -20 | -0.6% | 43,100 |
| 2015/02/24 | 3,330 | 3,350 | 3,315 | 3,350 | +55 | +1.7% | 78,400 |
| 2015/02/23 | 3,330 | 3,330 | 3,280 | 3,295 | -20 | -0.6% | 32,100 |
| 2015/02/20 | 3,320 | 3,320 | 3,290 | 3,315 | +5 | +0.2% | 52,400 |
| 2015/02/19 | 3,300 | 3,310 | 3,285 | 3,310 | +25 | +0.8% | 62,500 |
| 2015/02/18 | 3,300 | 3,325 | 3,265 | 3,285 | -5 | -0.2% | 70,600 |
| 2015/02/17 | 3,285 | 3,300 | 3,270 | 3,290 | +35 | +1.1% | 47,000 |
| 2015/02/16 | 3,235 | 3,280 | 3,235 | 3,255 | +55 | +1.7% | 43,300 |
| 2015/02/13 | 3,225 | 3,230 | 3,180 | 3,200 | -10 | -0.3% | 23,900 |
| 2015/02/12 | 3,190 | 3,230 | 3,185 | 3,210 | +20 | +0.6% | 36,400 |
| 2015/02/10 | 3,110 | 3,195 | 3,110 | 3,190 | +45 | +1.4% | 47,700 |
| 2015/02/09 | 3,125 | 3,150 | 3,110 | 3,145 | +45 | +1.5% | 20,900 |
| 2015/02/06 | 3,090 | 3,120 | 3,075 | 3,100 | +10 | +0.3% | 41,200 |
| 2015/02/05 | 2,997 | 3,100 | 2,956 | 3,090 | +121 | +4.1% | 79,600 |
| 2015/02/04 | 2,988 | 2,988 | 2,938 | 2,969 | +31 | +1.1% | 15,600 |
| 2015/02/03 | 3,000 | 3,000 | 2,925 | 2,938 | -49 | -1.6% | 24,800 |
| 2015/02/02 | 2,978 | 3,010 | 2,976 | 2,987 | -28 | -0.9% | 17,500 |
| 2015/01/30 | 3,020 | 3,025 | 3,000 | 3,015 | +5 | +0.2% | 18,700 |
2451～
2500
件表示中 / 3685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 | 451,000円 | +7.1% | -35.0% | 2.66% | 37.29倍 | 1.04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 |
| サンバイオ | 228,200円 | - | - | 0.00% | - | 105.70倍 |
|
脳疾患向け再生細胞薬の開発・製造・販売目指すバイオベンチャー。米国で創業し日本に逆上陸 |
| 東和薬品 | 256,200円 | +15.0% | -7.3% | 2.73% | 8.41倍 | 0.79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 |
| ゼリア新薬 | 233,400円 | +14.2% | +41.0% | 1.97% | 11.43倍 | 1.17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 |
| 持田薬 | 307,500円 | +3.0% | +27.5% | 2.60% | 19.47倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
