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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 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 |
| 2014/01/23 | 3,525 | 3,540 | 3,405 | 3,425 | -65 | -1.9% | 155,900 |
| 2014/01/22 | 3,605 | 3,680 | 3,410 | 3,490 | -185 | -5% | 364,400 |
| 2014/01/21 | 4,050 | 4,080 | 3,660 | 3,675 | -230 | -5.9% | 751,800 |
| 2014/01/20 | 3,555 | 3,905 | 3,515 | 3,905 | +700 | +21.8% | 995,200 |
| 2014/01/17 | 3,185 | 3,245 | 3,135 | 3,205 | +75 | +2.4% | 24,400 |
| 2014/01/16 | 3,125 | 3,220 | 3,125 | 3,130 | ±0 | ±0% | 15,200 |
| 2014/01/15 | 3,130 | 3,150 | 3,085 | 3,130 | +55 | +1.8% | 19,100 |
| 2014/01/14 | 3,070 | 3,130 | 3,010 | 3,075 | -85 | -2.7% | 41,400 |
| 2014/01/10 | 3,080 | 3,200 | 3,070 | 3,160 | +55 | +1.8% | 39,600 |
| 2014/01/09 | 3,120 | 3,160 | 3,085 | 3,105 | -20 | -0.6% | 9,200 |
| 2014/01/08 | 3,080 | 3,130 | 3,060 | 3,125 | +50 | +1.6% | 14,600 |
| 2014/01/07 | 3,115 | 3,140 | 3,075 | 3,075 | +5 | +0.2% | 27,900 |
| 2014/01/06 | 3,095 | 3,095 | 3,030 | 3,070 | -20 | -0.6% | 31,200 |
| 2013/12/30 | 3,070 | 3,110 | 3,070 | 3,090 | +20 | +0.7% | 22,600 |
| 2013/12/27 | 2,982 | 3,150 | 2,982 | 3,070 | +88 | +3% | 42,000 |
| 2013/12/26 | 2,940 | 2,991 | 2,871 | 2,982 | +80 | +2.8% | 23,800 |
| 2013/12/25 | 2,920 | 2,930 | 2,872 | 2,902 | +1 | ±0% | 44,600 |
| 2013/12/24 | 2,964 | 2,970 | 2,885 | 2,901 | -49 | -1.7% | 54,000 |
2801～
2850
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 | 433,000円 | +3.6% | - | 2.77% | 14.59倍 | 0.86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 | 152,500円 | +5.0% | +1.5% | 0.00% | 13.05倍 | 3.67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 | 253,000円 | - | - | 0.00% | - | 117.18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 | 388,200円 | -6.4% | -71.8% | 4.89% | 43.23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
