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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 1,719 | 1,760 | 1,717 | 1,755 | +36 | +2.1% | 40,400 |
| 2012/10/26 | 1,715 | 1,719 | 1,692 | 1,719 | ±0 | ±0% | 28,100 |
| 2012/10/25 | 1,716 | 1,719 | 1,699 | 1,719 | +5 | +0.3% | 21,200 |
| 2012/10/24 | 1,705 | 1,714 | 1,694 | 1,714 | +20 | +1.2% | 24,300 |
| 2012/10/23 | 1,714 | 1,715 | 1,694 | 1,694 | -21 | -1.2% | 13,900 |
| 2012/10/22 | 1,712 | 1,719 | 1,695 | 1,715 | +4 | +0.2% | 6,400 |
| 2012/10/19 | 1,721 | 1,723 | 1,700 | 1,711 | -9 | -0.5% | 14,300 |
| 2012/10/18 | 1,716 | 1,723 | 1,708 | 1,720 | +20 | +1.2% | 9,900 |
| 2012/10/17 | 1,698 | 1,723 | 1,685 | 1,700 | +13 | +0.8% | 13,700 |
| 2012/10/16 | 1,680 | 1,712 | 1,679 | 1,687 | -4 | -0.2% | 7,600 |
| 2012/10/15 | 1,669 | 1,692 | 1,668 | 1,691 | +25 | +1.5% | 9,400 |
| 2012/10/12 | 1,662 | 1,700 | 1,660 | 1,666 | -2 | -0.1% | 21,300 |
| 2012/10/11 | 1,651 | 1,713 | 1,651 | 1,668 | +2 | +0.1% | 22,700 |
| 2012/10/10 | 1,679 | 1,696 | 1,666 | 1,666 | -14 | -0.8% | 24,700 |
| 2012/10/09 | 1,706 | 1,719 | 1,680 | 1,680 | ±0 | ±0% | 26,000 |
| 2012/10/05 | 1,638 | 1,680 | 1,635 | 1,680 | +60 | +3.7% | 24,500 |
| 2012/10/04 | 1,640 | 1,640 | 1,610 | 1,620 | -20 | -1.2% | 30,900 |
| 2012/10/03 | 1,686 | 1,686 | 1,640 | 1,640 | -46 | -2.7% | 46,400 |
| 2012/10/02 | 1,701 | 1,705 | 1,686 | 1,686 | -15 | -0.9% | 13,200 |
| 2012/10/01 | 1,701 | 1,701 | 1,689 | 1,701 | ±0 | ±0% | 21,300 |
| 2012/09/28 | 1,716 | 1,719 | 1,696 | 1,701 | -13 | -0.8% | 15,700 |
| 2012/09/27 | 1,723 | 1,725 | 1,710 | 1,714 | -8 | -0.5% | 8,200 |
| 2012/09/26 | 1,709 | 1,746 | 1,705 | 1,722 | +15 | +0.9% | 12,100 |
| 2012/09/25 | 1,744 | 1,744 | 1,702 | 1,707 | -8 | -0.5% | 21,100 |
| 2012/09/24 | 1,710 | 1,715 | 1,705 | 1,715 | +15 | +0.9% | 8,200 |
| 2012/09/21 | 1,703 | 1,709 | 1,700 | 1,700 | -1 | -0.1% | 18,900 |
| 2012/09/20 | 1,725 | 1,732 | 1,701 | 1,701 | -29 | -1.7% | 15,500 |
| 2012/09/19 | 1,722 | 1,732 | 1,722 | 1,730 | +1 | +0.1% | 8,800 |
| 2012/09/18 | 1,742 | 1,745 | 1,724 | 1,729 | -12 | -0.7% | 10,300 |
| 2012/09/14 | 1,743 | 1,745 | 1,741 | 1,741 | +11 | +0.6% | 16,700 |
| 2012/09/13 | 1,735 | 1,735 | 1,712 | 1,730 | +3 | +0.2% | 16,500 |
| 2012/09/12 | 1,723 | 1,737 | 1,710 | 1,727 | +5 | +0.3% | 10,300 |
| 2012/09/11 | 1,727 | 1,729 | 1,720 | 1,722 | -11 | -0.6% | 4,900 |
| 2012/09/10 | 1,750 | 1,750 | 1,723 | 1,733 | -17 | -1% | 5,900 |
| 2012/09/07 | 1,734 | 1,754 | 1,714 | 1,750 | +16 | +0.9% | 24,000 |
| 2012/09/06 | 1,695 | 1,737 | 1,695 | 1,734 | +33 | +1.9% | 15,000 |
| 2012/09/05 | 1,690 | 1,709 | 1,690 | 1,701 | -8 | -0.5% | 13,300 |
| 2012/09/04 | 1,726 | 1,726 | 1,691 | 1,709 | +15 | +0.9% | 11,800 |
| 2012/09/03 | 1,720 | 1,729 | 1,690 | 1,694 | -32 | -1.9% | 11,400 |
| 2012/08/31 | 1,718 | 1,750 | 1,718 | 1,726 | ±0 | ±0% | 8,100 |
| 2012/08/30 | 1,721 | 1,732 | 1,717 | 1,726 | -7 | -0.4% | 4,100 |
| 2012/08/29 | 1,739 | 1,747 | 1,715 | 1,733 | +12 | +0.7% | 7,100 |
| 2012/08/28 | 1,752 | 1,755 | 1,710 | 1,721 | -30 | -1.7% | 8,200 |
| 2012/08/27 | 1,753 | 1,755 | 1,745 | 1,751 | ±0 | ±0% | 7,000 |
| 2012/08/24 | 1,753 | 1,753 | 1,747 | 1,751 | -2 | -0.1% | 9,100 |
| 2012/08/23 | 1,751 | 1,753 | 1,742 | 1,753 | +2 | +0.1% | 7,400 |
| 2012/08/22 | 1,749 | 1,751 | 1,747 | 1,751 | +2 | +0.1% | 4,200 |
| 2012/08/21 | 1,742 | 1,754 | 1,736 | 1,749 | +7 | +0.4% | 8,500 |
| 2012/08/20 | 1,754 | 1,754 | 1,742 | 1,742 | -11 | -0.6% | 5,600 |
| 2012/08/17 | 1,756 | 1,757 | 1,749 | 1,753 | -2 | -0.1% | 4,900 |
2951～
3000
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
