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 |
|---|---|---|---|---|---|---|---|
| 2012/12/13 | 1,900 | 1,919 | 1,895 | 1,909 | +33 | +1.8% | 12,800 |
| 2012/12/12 | 1,903 | 1,903 | 1,866 | 1,876 | -17 | -0.9% | 11,600 |
| 2012/12/11 | 1,933 | 1,933 | 1,886 | 1,893 | -42 | -2.2% | 9,700 |
| 2012/12/10 | 1,970 | 1,970 | 1,911 | 1,935 | -8 | -0.4% | 21,500 |
| 2012/12/07 | 1,920 | 1,948 | 1,916 | 1,943 | +38 | +2% | 23,700 |
| 2012/12/06 | 1,871 | 1,905 | 1,869 | 1,905 | +46 | +2.5% | 13,200 |
| 2012/12/05 | 1,893 | 1,895 | 1,847 | 1,859 | -54 | -2.8% | 28,800 |
| 2012/12/04 | 1,912 | 1,915 | 1,900 | 1,913 | +13 | +0.7% | 10,000 |
| 2012/12/03 | 1,900 | 1,905 | 1,864 | 1,900 | -8 | -0.4% | 13,400 |
| 2012/11/30 | 1,879 | 1,920 | 1,858 | 1,908 | +9 | +0.5% | 24,600 |
| 2012/11/29 | 1,923 | 1,923 | 1,894 | 1,899 | -24 | -1.2% | 11,500 |
| 2012/11/28 | 1,900 | 1,927 | 1,900 | 1,923 | +13 | +0.7% | 5,700 |
| 2012/11/27 | 1,900 | 1,940 | 1,900 | 1,910 | +10 | +0.5% | 8,800 |
| 2012/11/26 | 1,933 | 1,936 | 1,890 | 1,900 | -32 | -1.7% | 29,800 |
| 2012/11/22 | 1,936 | 1,945 | 1,926 | 1,932 | +3 | +0.2% | 31,500 |
| 2012/11/21 | 1,910 | 1,929 | 1,905 | 1,929 | +29 | +1.5% | 24,500 |
| 2012/11/20 | 1,880 | 1,915 | 1,880 | 1,900 | +22 | +1.2% | 25,200 |
| 2012/11/19 | 1,816 | 1,905 | 1,816 | 1,878 | +30 | +1.6% | 30,500 |
| 2012/11/16 | 1,805 | 1,848 | 1,805 | 1,848 | +43 | +2.4% | 17,600 |
| 2012/11/15 | 1,810 | 1,830 | 1,773 | 1,805 | -4 | -0.2% | 16,600 |
| 2012/11/14 | 1,800 | 1,828 | 1,792 | 1,809 | +8 | +0.4% | 16,600 |
| 2012/11/13 | 1,860 | 1,860 | 1,784 | 1,801 | -59 | -3.2% | 27,100 |
| 2012/11/12 | 1,857 | 1,880 | 1,830 | 1,860 | -4 | -0.2% | 29,900 |
| 2012/11/09 | 1,842 | 1,874 | 1,836 | 1,864 | +21 | +1.1% | 24,900 |
| 2012/11/08 | 1,835 | 1,851 | 1,813 | 1,843 | +6 | +0.3% | 22,400 |
| 2012/11/07 | 1,861 | 1,862 | 1,837 | 1,837 | -24 | -1.3% | 19,800 |
| 2012/11/06 | 1,852 | 1,870 | 1,833 | 1,861 | +10 | +0.5% | 26,700 |
| 2012/11/05 | 1,839 | 1,854 | 1,839 | 1,851 | +3 | +0.2% | 12,600 |
| 2012/11/02 | 1,847 | 1,855 | 1,811 | 1,848 | -19 | -1% | 27,100 |
| 2012/11/01 | 1,777 | 1,868 | 1,774 | 1,867 | +101 | +5.7% | 41,700 |
| 2012/10/31 | 1,794 | 1,799 | 1,740 | 1,766 | -33 | -1.8% | 34,300 |
| 2012/10/30 | 1,761 | 1,799 | 1,753 | 1,799 | +44 | +2.5% | 81,000 |
| 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 |
3101～
3150
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
