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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 1,543 | 1,543 | 1,533 | 1,539 | -2 | -0.1% | 19,900 |
| 2012/03/22 | 1,536 | 1,560 | 1,536 | 1,541 | +11 | +0.7% | 32,300 |
| 2012/03/21 | 1,532 | 1,545 | 1,530 | 1,530 | -4 | -0.3% | 27,900 |
| 2012/03/19 | 1,533 | 1,545 | 1,533 | 1,534 | +1 | +0.1% | 6,200 |
| 2012/03/16 | 1,535 | 1,535 | 1,515 | 1,533 | +16 | +1.1% | 10,200 |
| 2012/03/15 | 1,526 | 1,534 | 1,508 | 1,517 | -6 | -0.4% | 11,600 |
| 2012/03/14 | 1,511 | 1,529 | 1,511 | 1,523 | +13 | +0.9% | 10,000 |
| 2012/03/13 | 1,531 | 1,536 | 1,510 | 1,510 | -14 | -0.9% | 10,000 |
| 2012/03/12 | 1,534 | 1,534 | 1,524 | 1,524 | -9 | -0.6% | 4,300 |
| 2012/03/09 | 1,496 | 1,549 | 1,490 | 1,533 | -3 | -0.2% | 48,000 |
| 2012/03/08 | 1,528 | 1,544 | 1,528 | 1,536 | +9 | +0.6% | 8,000 |
| 2012/03/07 | 1,498 | 1,527 | 1,495 | 1,527 | +21 | +1.4% | 13,200 |
| 2012/03/06 | 1,505 | 1,524 | 1,503 | 1,506 | +2 | +0.1% | 18,600 |
| 2012/03/05 | 1,518 | 1,525 | 1,503 | 1,504 | -14 | -0.9% | 18,500 |
| 2012/03/02 | 1,514 | 1,528 | 1,512 | 1,518 | +21 | +1.4% | 18,600 |
| 2012/03/01 | 1,508 | 1,518 | 1,492 | 1,497 | -15 | -1% | 17,600 |
| 2012/02/29 | 1,520 | 1,535 | 1,503 | 1,512 | +1 | +0.1% | 24,400 |
| 2012/02/28 | 1,523 | 1,530 | 1,503 | 1,511 | +3 | +0.2% | 27,600 |
| 2012/02/27 | 1,535 | 1,536 | 1,503 | 1,508 | -26 | -1.7% | 17,800 |
| 2012/02/24 | 1,549 | 1,549 | 1,519 | 1,534 | +1 | +0.1% | 13,800 |
| 2012/02/23 | 1,518 | 1,533 | 1,515 | 1,533 | +12 | +0.8% | 10,200 |
| 2012/02/22 | 1,472 | 1,526 | 1,472 | 1,521 | +51 | +3.5% | 29,300 |
| 2012/02/21 | 1,466 | 1,478 | 1,466 | 1,470 | -6 | -0.4% | 14,800 |
| 2012/02/20 | 1,489 | 1,491 | 1,468 | 1,476 | -5 | -0.3% | 21,900 |
| 2012/02/17 | 1,505 | 1,536 | 1,481 | 1,481 | -19 | -1.3% | 34,200 |
| 2012/02/16 | 1,511 | 1,532 | 1,492 | 1,500 | -19 | -1.3% | 26,200 |
| 2012/02/15 | 1,519 | 1,525 | 1,502 | 1,519 | -6 | -0.4% | 12,000 |
| 2012/02/14 | 1,520 | 1,525 | 1,510 | 1,525 | -1 | -0.1% | 20,200 |
| 2012/02/13 | 1,485 | 1,528 | 1,485 | 1,526 | +35 | +2.3% | 11,300 |
| 2012/02/10 | 1,510 | 1,510 | 1,474 | 1,491 | -20 | -1.3% | 11,700 |
| 2012/02/09 | 1,490 | 1,519 | 1,490 | 1,511 | +23 | +1.5% | 10,600 |
| 2012/02/08 | 1,474 | 1,488 | 1,471 | 1,488 | +20 | +1.4% | 18,300 |
| 2012/02/07 | 1,455 | 1,479 | 1,452 | 1,468 | +15 | +1% | 16,100 |
| 2012/02/06 | 1,460 | 1,460 | 1,439 | 1,453 | +14 | +1% | 10,400 |
| 2012/02/03 | 1,464 | 1,464 | 1,439 | 1,439 | -25 | -1.7% | 10,600 |
| 2012/02/02 | 1,449 | 1,469 | 1,438 | 1,464 | +37 | +2.6% | 8,300 |
| 2012/02/01 | 1,449 | 1,451 | 1,421 | 1,427 | -22 | -1.5% | 16,200 |
| 2012/01/31 | 1,438 | 1,459 | 1,425 | 1,449 | +11 | +0.8% | 11,000 |
| 2012/01/30 | 1,430 | 1,449 | 1,415 | 1,438 | +22 | +1.6% | 20,700 |
| 2012/01/27 | 1,430 | 1,435 | 1,416 | 1,416 | -14 | -1% | 4,600 |
| 2012/01/26 | 1,422 | 1,437 | 1,422 | 1,430 | +16 | +1.1% | 6,000 |
| 2012/01/25 | 1,434 | 1,434 | 1,407 | 1,414 | +10 | +0.7% | 14,600 |
| 2012/01/24 | 1,405 | 1,409 | 1,395 | 1,404 | +3 | +0.2% | 7,800 |
| 2012/01/23 | 1,413 | 1,423 | 1,400 | 1,401 | -12 | -0.8% | 7,900 |
| 2012/01/20 | 1,409 | 1,417 | 1,405 | 1,413 | +22 | +1.6% | 10,000 |
| 2012/01/19 | 1,395 | 1,414 | 1,391 | 1,391 | -18 | -1.3% | 11,400 |
| 2012/01/18 | 1,407 | 1,431 | 1,382 | 1,409 | +11 | +0.8% | 8,100 |
| 2012/01/17 | 1,411 | 1,423 | 1,391 | 1,398 | -13 | -0.9% | 11,400 |
| 2012/01/16 | 1,417 | 1,417 | 1,410 | 1,411 | -6 | -0.4% | 2,600 |
| 2012/01/13 | 1,426 | 1,430 | 1,415 | 1,417 | +9 | +0.6% | 9,900 |
3101～
3150
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
