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 |
|---|---|---|---|---|---|---|---|
| 2011/02/03 | 1,765 | 1,774 | 1,751 | 1,771 | +7 | +0.4% | 15,200 |
| 2011/02/02 | 1,769 | 1,786 | 1,762 | 1,764 | -5 | -0.3% | 28,300 |
| 2011/02/01 | 1,807 | 1,807 | 1,765 | 1,769 | -33 | -1.8% | 25,200 |
| 2011/01/31 | 1,750 | 1,804 | 1,749 | 1,802 | +2 | +0.1% | 111,300 |
| 2011/01/28 | 1,803 | 1,813 | 1,790 | 1,800 | -2 | -0.1% | 22,300 |
| 2011/01/27 | 1,791 | 1,830 | 1,790 | 1,802 | +2 | +0.1% | 22,400 |
| 2011/01/26 | 1,805 | 1,808 | 1,787 | 1,800 | -14 | -0.8% | 23,900 |
| 2011/01/25 | 1,800 | 1,818 | 1,786 | 1,814 | +34 | +1.9% | 28,000 |
| 2011/01/24 | 1,735 | 1,790 | 1,735 | 1,780 | +52 | +3% | 28,800 |
| 2011/01/21 | 1,802 | 1,807 | 1,718 | 1,728 | -74 | -4.1% | 51,600 |
| 2011/01/20 | 1,827 | 1,833 | 1,785 | 1,802 | -25 | -1.4% | 15,700 |
| 2011/01/19 | 1,810 | 1,835 | 1,808 | 1,827 | +23 | +1.3% | 16,100 |
| 2011/01/18 | 1,808 | 1,810 | 1,795 | 1,804 | -3 | -0.2% | 15,900 |
| 2011/01/17 | 1,798 | 1,816 | 1,795 | 1,807 | +9 | +0.5% | 16,400 |
| 2011/01/14 | 1,812 | 1,815 | 1,784 | 1,798 | -13 | -0.7% | 21,100 |
| 2011/01/13 | 1,774 | 1,816 | 1,774 | 1,811 | +33 | +1.9% | 27,800 |
| 2011/01/12 | 1,787 | 1,788 | 1,768 | 1,778 | -8 | -0.4% | 21,700 |
| 2011/01/11 | 1,777 | 1,786 | 1,755 | 1,786 | +29 | +1.7% | 34,700 |
| 2011/01/07 | 1,768 | 1,768 | 1,751 | 1,757 | -3 | -0.2% | 34,900 |
| 2011/01/06 | 1,769 | 1,769 | 1,750 | 1,760 | -13 | -0.7% | 18,000 |
| 2011/01/05 | 1,802 | 1,802 | 1,764 | 1,773 | -28 | -1.6% | 32,500 |
| 2011/01/04 | 1,767 | 1,810 | 1,757 | 1,801 | +41 | +2.3% | 34,500 |
| 2010/12/30 | 1,739 | 1,765 | 1,739 | 1,760 | +20 | +1.1% | 30,000 |
| 2010/12/29 | 1,710 | 1,740 | 1,710 | 1,740 | +24 | +1.4% | 10,100 |
| 2010/12/28 | 1,699 | 1,719 | 1,695 | 1,716 | +29 | +1.7% | 26,400 |
| 2010/12/27 | 1,671 | 1,706 | 1,671 | 1,687 | -24 | -1.4% | 12,100 |
| 2010/12/24 | 1,707 | 1,714 | 1,700 | 1,711 | +11 | +0.6% | 40,800 |
| 2010/12/22 | 1,715 | 1,717 | 1,690 | 1,700 | -29 | -1.7% | 27,600 |
| 2010/12/21 | 1,682 | 1,732 | 1,672 | 1,729 | +48 | +2.9% | 27,000 |
| 2010/12/20 | 1,683 | 1,700 | 1,671 | 1,681 | -19 | -1.1% | 8,400 |
| 2010/12/17 | 1,674 | 1,700 | 1,674 | 1,700 | +26 | +1.6% | 26,900 |
| 2010/12/16 | 1,678 | 1,700 | 1,667 | 1,674 | -26 | -1.5% | 22,100 |
| 2010/12/15 | 1,680 | 1,700 | 1,666 | 1,700 | +21 | +1.3% | 20,100 |
| 2010/12/14 | 1,679 | 1,680 | 1,659 | 1,679 | +1 | +0.1% | 20,600 |
| 2010/12/13 | 1,651 | 1,680 | 1,651 | 1,678 | +10 | +0.6% | 25,300 |
| 2010/12/10 | 1,680 | 1,680 | 1,659 | 1,668 | -9 | -0.5% | 40,000 |
| 2010/12/09 | 1,678 | 1,678 | 1,662 | 1,677 | -2 | -0.1% | 10,800 |
| 2010/12/08 | 1,655 | 1,679 | 1,655 | 1,679 | +24 | +1.5% | 17,900 |
| 2010/12/07 | 1,636 | 1,656 | 1,616 | 1,655 | +13 | +0.8% | 24,700 |
| 2010/12/06 | 1,639 | 1,653 | 1,624 | 1,642 | +4 | +0.2% | 17,800 |
| 2010/12/03 | 1,643 | 1,646 | 1,624 | 1,638 | +2 | +0.1% | 24,900 |
| 2010/12/02 | 1,637 | 1,640 | 1,619 | 1,636 | +39 | +2.4% | 25,900 |
| 2010/12/01 | 1,641 | 1,641 | 1,597 | 1,597 | -43 | -2.6% | 32,300 |
| 2010/11/30 | 1,649 | 1,655 | 1,634 | 1,640 | -4 | -0.2% | 72,200 |
| 2010/11/29 | 1,651 | 1,658 | 1,639 | 1,644 | +4 | +0.2% | 19,000 |
| 2010/11/26 | 1,673 | 1,673 | 1,630 | 1,640 | +7 | +0.4% | 23,500 |
| 2010/11/25 | 1,675 | 1,675 | 1,624 | 1,633 | -36 | -2.2% | 43,500 |
| 2010/11/24 | 1,630 | 1,684 | 1,626 | 1,669 | +18 | +1.1% | 79,100 |
| 2010/11/22 | 1,604 | 1,658 | 1,599 | 1,651 | +56 | +3.5% | 58,700 |
| 2010/11/19 | 1,583 | 1,602 | 1,570 | 1,595 | +18 | +1.1% | 35,700 |
3251～
3300
件表示中 / 3457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 | 386,000円 | +7.3% | +16.8% | 3.11% | 23.09倍 | 0.90倍 |
|
ＪＴ傘下。自社製品の腎・透析、アレルゲン等の開発強化。柱の抗ＨＩＶ薬の販売権喪失が直撃 |
| ネクセラファーマ | 149,700円 | +150.7% | - | 0.00% | 38.45倍 | 2.02倍 |
|
創薬ベンチャー老舗。買収で成長。英国の創薬事業に日本が柱の後期治験・製造販売事業加わる |
| 持田薬 | 304,000円 | +3.0% | +27.5% | 2.63% | 19.25倍 | 0.85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 |
| 杏林製薬 | 171,200円 | +3.2% | +4.5% | 3.04% | 19.67倍 | 0.75倍 |
|
医薬中堅。柱のぜんそく薬、呼吸器アレルギー薬は下期に比重。消化器領域育成。後発品も |
| ジーエヌアイ | 235,600円 | +52.1% | +23.3% | 0.00% | 16.65倍 | 3.47倍 |
|
創薬ベンチャー。米国で人工骨も。中国の特発性肺線維症薬で高シェア、米中に研究開発機能 |
市場注目の銘柄
チャート関連のコラム
