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 |
|---|---|---|---|---|---|---|---|
| 2012/08/10 | 1,750 | 1,751 | 1,740 | 1,741 | -9 | -0.5% | 5,400 |
| 2012/08/09 | 1,743 | 1,750 | 1,721 | 1,750 | +8 | +0.5% | 12,600 |
| 2012/08/08 | 1,730 | 1,756 | 1,708 | 1,742 | +23 | +1.3% | 13,000 |
| 2012/08/07 | 1,710 | 1,723 | 1,710 | 1,719 | +3 | +0.2% | 6,400 |
| 2012/08/06 | 1,714 | 1,733 | 1,712 | 1,716 | +4 | +0.2% | 9,700 |
| 2012/08/03 | 1,724 | 1,735 | 1,712 | 1,712 | -18 | -1% | 7,900 |
| 2012/08/02 | 1,730 | 1,737 | 1,711 | 1,730 | +10 | +0.6% | 14,900 |
| 2012/08/01 | 1,711 | 1,733 | 1,709 | 1,720 | -2 | -0.1% | 15,900 |
| 2012/07/31 | 1,739 | 1,739 | 1,710 | 1,722 | -21 | -1.2% | 5,900 |
| 2012/07/30 | 1,721 | 1,743 | 1,701 | 1,743 | +23 | +1.3% | 12,600 |
| 2012/07/27 | 1,727 | 1,729 | 1,711 | 1,720 | -6 | -0.3% | 6,000 |
| 2012/07/26 | 1,730 | 1,730 | 1,707 | 1,726 | -4 | -0.2% | 6,900 |
| 2012/07/25 | 1,730 | 1,744 | 1,713 | 1,730 | +3 | +0.2% | 16,700 |
| 2012/07/24 | 1,730 | 1,730 | 1,700 | 1,727 | +27 | +1.6% | 8,700 |
| 2012/07/23 | 1,686 | 1,746 | 1,686 | 1,700 | +4 | +0.2% | 8,000 |
| 2012/07/20 | 1,720 | 1,748 | 1,696 | 1,696 | -24 | -1.4% | 9,600 |
| 2012/07/19 | 1,689 | 1,744 | 1,689 | 1,720 | -5 | -0.3% | 4,500 |
| 2012/07/18 | 1,745 | 1,760 | 1,712 | 1,725 | -9 | -0.5% | 7,600 |
| 2012/07/17 | 1,674 | 1,759 | 1,672 | 1,734 | +20 | +1.2% | 11,500 |
| 2012/07/13 | 1,707 | 1,714 | 1,679 | 1,714 | -8 | -0.5% | 3,400 |
| 2012/07/12 | 1,720 | 1,730 | 1,716 | 1,722 | +13 | +0.8% | 4,600 |
| 2012/07/11 | 1,675 | 1,719 | 1,674 | 1,709 | +44 | +2.6% | 6,700 |
| 2012/07/10 | 1,694 | 1,720 | 1,648 | 1,665 | -28 | -1.7% | 10,300 |
| 2012/07/09 | 1,679 | 1,700 | 1,679 | 1,693 | -26 | -1.5% | 14,400 |
| 2012/07/06 | 1,725 | 1,750 | 1,719 | 1,719 | -14 | -0.8% | 13,400 |
| 2012/07/05 | 1,752 | 1,752 | 1,733 | 1,733 | -19 | -1.1% | 5,400 |
| 2012/07/04 | 1,747 | 1,755 | 1,740 | 1,752 | +1 | +0.1% | 9,000 |
| 2012/07/03 | 1,747 | 1,754 | 1,722 | 1,751 | +14 | +0.8% | 10,500 |
| 2012/07/02 | 1,746 | 1,747 | 1,726 | 1,737 | -5 | -0.3% | 10,500 |
| 2012/06/29 | 1,720 | 1,749 | 1,714 | 1,742 | +19 | +1.1% | 22,100 |
| 2012/06/28 | 1,683 | 1,724 | 1,683 | 1,723 | +50 | +3% | 14,100 |
| 2012/06/27 | 1,638 | 1,673 | 1,637 | 1,673 | +36 | +2.2% | 22,200 |
| 2012/06/26 | 1,615 | 1,644 | 1,615 | 1,637 | +3 | +0.2% | 11,700 |
| 2012/06/25 | 1,650 | 1,650 | 1,623 | 1,634 | +19 | +1.2% | 12,000 |
| 2012/06/22 | 1,578 | 1,615 | 1,578 | 1,615 | +18 | +1.1% | 6,900 |
| 2012/06/21 | 1,560 | 1,600 | 1,560 | 1,597 | +37 | +2.4% | 10,500 |
| 2012/06/20 | 1,557 | 1,564 | 1,548 | 1,560 | +15 | +1% | 7,500 |
| 2012/06/19 | 1,545 | 1,560 | 1,543 | 1,545 | ±0 | ±0% | 4,400 |
| 2012/06/18 | 1,566 | 1,567 | 1,537 | 1,545 | -5 | -0.3% | 6,500 |
| 2012/06/15 | 1,559 | 1,563 | 1,550 | 1,550 | -5 | -0.3% | 5,800 |
| 2012/06/14 | 1,548 | 1,555 | 1,542 | 1,555 | +7 | +0.5% | 5,300 |
| 2012/06/13 | 1,549 | 1,559 | 1,543 | 1,548 | -9 | -0.6% | 9,200 |
| 2012/06/12 | 1,529 | 1,557 | 1,525 | 1,557 | +11 | +0.7% | 16,600 |
| 2012/06/11 | 1,559 | 1,559 | 1,546 | 1,546 | -13 | -0.8% | 5,900 |
| 2012/06/08 | 1,569 | 1,569 | 1,547 | 1,559 | -1 | -0.1% | 30,900 |
| 2012/06/07 | 1,550 | 1,560 | 1,537 | 1,560 | +10 | +0.6% | 22,000 |
| 2012/06/06 | 1,541 | 1,550 | 1,533 | 1,550 | +10 | +0.6% | 8,900 |
| 2012/06/05 | 1,524 | 1,540 | 1,520 | 1,540 | +4 | +0.3% | 14,100 |
| 2012/06/04 | 1,518 | 1,539 | 1,517 | 1,536 | +7 | +0.5% | 17,300 |
| 2012/06/01 | 1,532 | 1,536 | 1,527 | 1,529 | -18 | -1.2% | 15,000 |
3101～
3150
件表示中 / 3682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 | 446,500円 | +7.1% | -35.0% | 2.69% | 36.91倍 | 1.03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 |
| サンバイオ | 244,100円 | - | - | 0.00% | - | 113.07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 |
| 東和薬品 | 253,800円 | +15.0% | -7.3% | 2.76% | 8.33倍 | 0.79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 |
| ゼリア新薬 | 230,700円 | +14.2% | +41.0% | 1.99% | 11.30倍 | 1.15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 |
| 持田薬 | 304,000円 | +3.0% | +27.5% | 2.63% | 19.24倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
