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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 1,418 | 1,418 | 1,393 | 1,406 | +7 | +0.5% | 8,900 |
| 2011/08/11 | 1,377 | 1,410 | 1,377 | 1,399 | +22 | +1.6% | 21,800 |
| 2011/08/10 | 1,393 | 1,415 | 1,364 | 1,377 | +14 | +1% | 20,000 |
| 2011/08/09 | 1,345 | 1,385 | 1,325 | 1,363 | -12 | -0.9% | 37,500 |
| 2011/08/08 | 1,382 | 1,384 | 1,358 | 1,375 | -21 | -1.5% | 27,700 |
| 2011/08/05 | 1,393 | 1,412 | 1,376 | 1,396 | -11 | -0.8% | 48,100 |
| 2011/08/04 | 1,429 | 1,429 | 1,401 | 1,407 | -12 | -0.8% | 30,800 |
| 2011/08/03 | 1,449 | 1,449 | 1,412 | 1,419 | -32 | -2.2% | 18,900 |
| 2011/08/02 | 1,471 | 1,471 | 1,451 | 1,451 | -21 | -1.4% | 11,400 |
| 2011/08/01 | 1,460 | 1,481 | 1,458 | 1,472 | ±0 | ±0% | 16,400 |
| 2011/07/29 | 1,487 | 1,497 | 1,467 | 1,472 | -28 | -1.9% | 23,900 |
| 2011/07/28 | 1,491 | 1,500 | 1,482 | 1,500 | -6 | -0.4% | 26,000 |
| 2011/07/27 | 1,509 | 1,511 | 1,490 | 1,506 | -3 | -0.2% | 15,400 |
| 2011/07/26 | 1,507 | 1,512 | 1,501 | 1,509 | +2 | +0.1% | 9,200 |
| 2011/07/25 | 1,520 | 1,520 | 1,502 | 1,507 | +1 | +0.1% | 22,400 |
| 2011/07/22 | 1,492 | 1,512 | 1,492 | 1,506 | +14 | +0.9% | 31,000 |
| 2011/07/21 | 1,485 | 1,497 | 1,485 | 1,492 | +7 | +0.5% | 9,200 |
| 2011/07/20 | 1,485 | 1,492 | 1,482 | 1,485 | ±0 | ±0% | 10,700 |
| 2011/07/19 | 1,496 | 1,505 | 1,481 | 1,485 | -11 | -0.7% | 22,700 |
| 2011/07/15 | 1,502 | 1,506 | 1,490 | 1,496 | -7 | -0.5% | 34,100 |
| 2011/07/14 | 1,505 | 1,507 | 1,489 | 1,503 | ±0 | ±0% | 41,200 |
| 2011/07/13 | 1,503 | 1,513 | 1,501 | 1,503 | -8 | -0.5% | 20,800 |
| 2011/07/12 | 1,501 | 1,512 | 1,501 | 1,511 | -2 | -0.1% | 9,800 |
| 2011/07/11 | 1,516 | 1,516 | 1,500 | 1,513 | -4 | -0.3% | 26,100 |
| 2011/07/08 | 1,517 | 1,523 | 1,511 | 1,517 | ±0 | ±0% | 16,400 |
| 2011/07/07 | 1,519 | 1,524 | 1,506 | 1,517 | -12 | -0.8% | 22,500 |
| 2011/07/06 | 1,505 | 1,529 | 1,501 | 1,529 | +26 | +1.7% | 35,000 |
| 2011/07/05 | 1,509 | 1,526 | 1,503 | 1,503 | -6 | -0.4% | 40,000 |
| 2011/07/04 | 1,529 | 1,529 | 1,501 | 1,509 | -5 | -0.3% | 33,600 |
| 2011/07/01 | 1,532 | 1,533 | 1,500 | 1,514 | -2 | -0.1% | 37,900 |
| 2011/06/30 | 1,535 | 1,535 | 1,505 | 1,516 | -18 | -1.2% | 40,000 |
| 2011/06/29 | 1,525 | 1,539 | 1,510 | 1,534 | +23 | +1.5% | 31,000 |
| 2011/06/28 | 1,523 | 1,530 | 1,510 | 1,511 | -12 | -0.8% | 41,400 |
| 2011/06/27 | 1,540 | 1,540 | 1,509 | 1,523 | -20 | -1.3% | 32,300 |
| 2011/06/24 | 1,533 | 1,554 | 1,533 | 1,543 | +10 | +0.7% | 47,800 |
| 2011/06/23 | 1,536 | 1,552 | 1,522 | 1,533 | -14 | -0.9% | 34,300 |
| 2011/06/22 | 1,518 | 1,551 | 1,518 | 1,547 | +27 | +1.8% | 21,400 |
| 2011/06/21 | 1,503 | 1,532 | 1,503 | 1,520 | +14 | +0.9% | 18,500 |
| 2011/06/20 | 1,509 | 1,530 | 1,493 | 1,506 | +16 | +1.1% | 14,400 |
| 2011/06/17 | 1,535 | 1,539 | 1,485 | 1,490 | -44 | -2.9% | 28,700 |
| 2011/06/16 | 1,542 | 1,558 | 1,525 | 1,534 | -8 | -0.5% | 35,500 |
| 2011/06/15 | 1,541 | 1,553 | 1,524 | 1,542 | +3 | +0.2% | 25,400 |
| 2011/06/14 | 1,554 | 1,555 | 1,532 | 1,539 | -6 | -0.4% | 22,200 |
| 2011/06/13 | 1,531 | 1,555 | 1,531 | 1,545 | -1 | -0.1% | 17,200 |
| 2011/06/10 | 1,600 | 1,600 | 1,535 | 1,546 | -14 | -0.9% | 48,100 |
| 2011/06/09 | 1,565 | 1,566 | 1,534 | 1,560 | +4 | +0.3% | 28,100 |
| 2011/06/08 | 1,552 | 1,558 | 1,549 | 1,556 | +9 | +0.6% | 11,100 |
| 2011/06/07 | 1,539 | 1,548 | 1,538 | 1,547 | +9 | +0.6% | 7,700 |
| 2011/06/06 | 1,535 | 1,561 | 1,532 | 1,538 | ±0 | ±0% | 19,100 |
| 2011/06/03 | 1,553 | 1,555 | 1,536 | 1,538 | -20 | -1.3% | 23,700 |
3251～
3300
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
