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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 3,200 | 3,220 | 3,155 | 3,165 | -60 | -1.9% | 35,800 |
| 2014/04/04 | 3,265 | 3,270 | 3,215 | 3,225 | -25 | -0.8% | 37,800 |
| 2014/04/03 | 3,285 | 3,285 | 3,240 | 3,250 | -35 | -1.1% | 41,900 |
| 2014/04/02 | 3,285 | 3,325 | 3,285 | 3,285 | -35 | -1.1% | 35,200 |
| 2014/04/01 | 3,290 | 3,350 | 3,280 | 3,320 | -30 | -0.9% | 69,800 |
| 2014/03/31 | 3,300 | 3,385 | 3,260 | 3,350 | -20 | -0.6% | 75,100 |
| 2014/03/28 | 3,320 | 3,370 | 3,315 | 3,370 | +20 | +0.6% | 33,000 |
| 2014/03/27 | 3,365 | 3,375 | 3,270 | 3,350 | +35 | +1.1% | 52,400 |
| 2014/03/26 | 3,260 | 3,345 | 3,255 | 3,315 | +20 | +0.6% | 58,500 |
| 2014/03/25 | 3,355 | 3,460 | 3,275 | 3,295 | -55 | -1.6% | 121,600 |
| 2014/03/24 | 3,290 | 3,395 | 3,265 | 3,350 | +150 | +4.7% | 109,900 |
| 2014/03/20 | 3,310 | 3,330 | 3,190 | 3,200 | -115 | -3.5% | 83,000 |
| 2014/03/19 | 3,380 | 3,395 | 3,305 | 3,315 | -60 | -1.8% | 52,400 |
| 2014/03/18 | 3,290 | 3,505 | 3,260 | 3,375 | +205 | +6.5% | 145,400 |
| 2014/03/17 | 3,200 | 3,250 | 3,165 | 3,170 | -80 | -2.5% | 66,000 |
| 2014/03/14 | 3,335 | 3,345 | 3,235 | 3,250 | -155 | -4.6% | 108,000 |
| 2014/03/13 | 3,405 | 3,450 | 3,385 | 3,405 | +15 | +0.4% | 53,400 |
| 2014/03/12 | 3,475 | 3,475 | 3,385 | 3,390 | -130 | -3.7% | 88,400 |
| 2014/03/11 | 3,535 | 3,595 | 3,480 | 3,520 | ±0 | ±0% | 75,000 |
| 2014/03/10 | 3,540 | 3,550 | 3,500 | 3,520 | -20 | -0.6% | 54,500 |
| 2014/03/07 | 3,535 | 3,545 | 3,490 | 3,540 | +5 | +0.1% | 69,500 |
| 2014/03/06 | 3,610 | 3,610 | 3,485 | 3,535 | -40 | -1.1% | 104,800 |
| 2014/03/05 | 3,600 | 3,645 | 3,565 | 3,575 | ±0 | ±0% | 66,400 |
| 2014/03/04 | 3,575 | 3,625 | 3,510 | 3,575 | -70 | -1.9% | 148,400 |
| 2014/03/03 | 3,650 | 3,690 | 3,500 | 3,645 | -55 | -1.5% | 221,500 |
| 2014/02/28 | 3,715 | 3,745 | 3,635 | 3,700 | +5 | +0.1% | 266,900 |
| 2014/02/27 | 3,585 | 3,775 | 3,540 | 3,695 | +180 | +5.1% | 261,200 |
| 2014/02/26 | 3,480 | 3,560 | 3,470 | 3,515 | +45 | +1.3% | 91,400 |
| 2014/02/25 | 3,475 | 3,530 | 3,450 | 3,470 | +60 | +1.8% | 143,200 |
| 2014/02/24 | 3,330 | 3,450 | 3,325 | 3,410 | +120 | +3.6% | 175,500 |
| 2014/02/21 | 3,260 | 3,300 | 3,245 | 3,290 | +50 | +1.5% | 59,000 |
| 2014/02/20 | 3,250 | 3,280 | 3,200 | 3,240 | +25 | +0.8% | 82,700 |
| 2014/02/19 | 3,295 | 3,315 | 3,195 | 3,215 | -95 | -2.9% | 61,800 |
| 2014/02/18 | 3,295 | 3,330 | 3,255 | 3,310 | -10 | -0.3% | 84,400 |
| 2014/02/17 | 3,230 | 3,325 | 3,160 | 3,320 | +95 | +2.9% | 87,900 |
| 2014/02/14 | 3,325 | 3,330 | 3,170 | 3,225 | -30 | -0.9% | 100,200 |
| 2014/02/13 | 3,170 | 3,320 | 3,160 | 3,255 | +120 | +3.8% | 123,700 |
| 2014/02/12 | 3,090 | 3,150 | 3,070 | 3,135 | +115 | +3.8% | 59,000 |
| 2014/02/10 | 3,000 | 3,050 | 2,999 | 3,020 | +31 | +1% | 49,600 |
| 2014/02/07 | 2,962 | 3,015 | 2,955 | 2,989 | +38 | +1.3% | 43,600 |
| 2014/02/06 | 2,990 | 3,015 | 2,943 | 2,951 | -4 | -0.1% | 47,000 |
| 2014/02/05 | 2,933 | 3,040 | 2,900 | 2,955 | +28 | +1% | 90,700 |
| 2014/02/04 | 2,898 | 3,190 | 2,820 | 2,927 | -83 | -2.8% | 270,100 |
| 2014/02/03 | 3,060 | 3,085 | 2,990 | 3,010 | -120 | -3.8% | 64,500 |
| 2014/01/31 | 3,160 | 3,200 | 3,105 | 3,130 | -25 | -0.8% | 84,000 |
| 2014/01/30 | 3,140 | 3,190 | 3,140 | 3,155 | -95 | -2.9% | 65,100 |
| 2014/01/29 | 3,170 | 3,270 | 3,150 | 3,250 | +135 | +4.3% | 62,600 |
| 2014/01/28 | 3,190 | 3,235 | 3,115 | 3,115 | -50 | -1.6% | 75,200 |
| 2014/01/27 | 3,205 | 3,250 | 3,140 | 3,165 | -160 | -4.8% | 148,000 |
| 2014/01/24 | 3,330 | 3,390 | 3,320 | 3,325 | -100 | -2.9% | 121,900 |
2601～
2650
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
