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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 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 |
| 2015/01/29 | 3,025 | 3,025 | 2,997 | 3,010 | -20 | -0.7% | 22,000 |
| 2015/01/28 | 3,025 | 3,030 | 3,015 | 3,030 | +5 | +0.2% | 16,200 |
| 2015/01/27 | 2,997 | 3,025 | 2,978 | 3,025 | +77 | +2.6% | 50,100 |
| 2015/01/26 | 2,931 | 2,972 | 2,915 | 2,948 | +16 | +0.5% | 16,800 |
| 2015/01/23 | 2,909 | 2,934 | 2,887 | 2,932 | +61 | +2.1% | 25,800 |
| 2015/01/22 | 2,871 | 2,871 | 2,841 | 2,871 | +10 | +0.3% | 28,500 |
| 2015/01/21 | 2,863 | 2,871 | 2,860 | 2,861 | -20 | -0.7% | 22,500 |
| 2015/01/20 | 2,862 | 2,881 | 2,857 | 2,881 | +19 | +0.7% | 16,200 |
| 2015/01/19 | 2,870 | 2,883 | 2,851 | 2,862 | +4 | +0.1% | 16,200 |
| 2015/01/16 | 2,882 | 2,898 | 2,852 | 2,858 | -76 | -2.6% | 36,100 |
| 2015/01/15 | 2,880 | 2,944 | 2,880 | 2,934 | +54 | +1.9% | 14,200 |
| 2015/01/14 | 2,900 | 2,919 | 2,877 | 2,880 | -21 | -0.7% | 14,500 |
| 2015/01/13 | 2,883 | 2,901 | 2,855 | 2,901 | +19 | +0.7% | 16,100 |
| 2015/01/09 | 2,914 | 2,928 | 2,880 | 2,882 | -12 | -0.4% | 19,500 |
| 2015/01/08 | 2,871 | 2,906 | 2,871 | 2,894 | +35 | +1.2% | 22,200 |
| 2015/01/07 | 2,850 | 2,891 | 2,850 | 2,859 | +4 | +0.1% | 17,700 |
| 2015/01/06 | 2,902 | 2,910 | 2,855 | 2,855 | -79 | -2.7% | 34,500 |
2551～
2600
件表示中 / 3768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 | 633,000円 | +7.1% | -35.0% | 0.00% | 52.34倍 | 1.45倍 |
|
ＪＴ傘下。皮膚疾患や腎・透析、花粉症薬などアレルゲン領域に強み。塩野義製薬がＴＯＢ実施 |
| キッセイ薬 | 428,500円 | +3.6% | - | 2.80% | 14.44倍 | 0.85倍 |
|
医薬品中堅。泌尿器、腎・透析、未充足医療が重点領域。主軸特許切れ、新しい柱育成。海外は導出 |
| ペプチド | 152,100円 | +5.0% | +1.5% | 0.00% | 13.01倍 | 3.66倍 |
|
東大発のペプチド創薬ベンチャーの雄。海外製薬大手との提携多数。買収で放射性医薬品に参入 |
| サンバイオ | 244,200円 | - | - | 0.00% | - | 113.10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 |
| 科研薬 | 387,300円 | -6.4% | -71.8% | 4.91% | 43.13倍 | 0.96倍 |
|
旧理研グループの名門。導入の関節機能改善剤、自社創製の爪白癬症薬の２本柱。後発品も展開 |
市場注目の銘柄
チャート関連のコラム
