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 |
|---|---|---|---|---|---|---|---|
| 2011/12/26 | 1,450 | 1,457 | 1,442 | 1,442 | +3 | +0.2% | 8,900 |
| 2011/12/22 | 1,423 | 1,445 | 1,422 | 1,439 | +46 | +3.3% | 20,200 |
| 2011/12/21 | 1,402 | 1,405 | 1,388 | 1,393 | +3 | +0.2% | 10,900 |
| 2011/12/20 | 1,392 | 1,400 | 1,387 | 1,390 | -2 | -0.1% | 6,600 |
| 2011/12/19 | 1,403 | 1,419 | 1,392 | 1,392 | -11 | -0.8% | 13,200 |
| 2011/12/16 | 1,428 | 1,430 | 1,390 | 1,403 | -23 | -1.6% | 10,800 |
| 2011/12/15 | 1,417 | 1,430 | 1,397 | 1,426 | +22 | +1.6% | 6,800 |
| 2011/12/14 | 1,415 | 1,420 | 1,404 | 1,404 | -11 | -0.8% | 3,400 |
| 2011/12/13 | 1,399 | 1,429 | 1,395 | 1,415 | +11 | +0.8% | 4,400 |
| 2011/12/12 | 1,407 | 1,417 | 1,403 | 1,404 | -3 | -0.2% | 4,900 |
| 2011/12/09 | 1,388 | 1,407 | 1,382 | 1,407 | +33 | +2.4% | 34,400 |
| 2011/12/08 | 1,413 | 1,413 | 1,365 | 1,374 | -34 | -2.4% | 24,700 |
| 2011/12/07 | 1,437 | 1,437 | 1,391 | 1,408 | -15 | -1.1% | 22,900 |
| 2011/12/06 | 1,442 | 1,469 | 1,423 | 1,423 | -39 | -2.7% | 8,300 |
| 2011/12/05 | 1,428 | 1,462 | 1,417 | 1,462 | +46 | +3.2% | 11,500 |
| 2011/12/02 | 1,430 | 1,438 | 1,405 | 1,416 | -14 | -1% | 10,800 |
| 2011/12/01 | 1,450 | 1,450 | 1,420 | 1,430 | -8 | -0.6% | 7,800 |
| 2011/11/30 | 1,434 | 1,438 | 1,407 | 1,438 | +3 | +0.2% | 14,300 |
| 2011/11/29 | 1,435 | 1,447 | 1,419 | 1,435 | +9 | +0.6% | 7,500 |
| 2011/11/28 | 1,416 | 1,439 | 1,416 | 1,426 | +19 | +1.4% | 4,400 |
| 2011/11/25 | 1,427 | 1,444 | 1,383 | 1,407 | +10 | +0.7% | 19,500 |
| 2011/11/24 | 1,416 | 1,422 | 1,381 | 1,397 | -53 | -3.7% | 13,400 |
| 2011/11/22 | 1,383 | 1,450 | 1,379 | 1,450 | +72 | +5.2% | 11,500 |
| 2011/11/21 | 1,344 | 1,388 | 1,344 | 1,378 | +44 | +3.3% | 11,000 |
| 2011/11/18 | 1,340 | 1,340 | 1,330 | 1,334 | -19 | -1.4% | 9,300 |
| 2011/11/17 | 1,374 | 1,374 | 1,339 | 1,353 | -20 | -1.5% | 12,300 |
| 2011/11/16 | 1,371 | 1,373 | 1,366 | 1,373 | +7 | +0.5% | 2,200 |
| 2011/11/15 | 1,363 | 1,377 | 1,360 | 1,366 | -11 | -0.8% | 9,600 |
| 2011/11/14 | 1,388 | 1,388 | 1,371 | 1,377 | -7 | -0.5% | 6,400 |
| 2011/11/11 | 1,391 | 1,401 | 1,368 | 1,384 | +4 | +0.3% | 16,400 |
| 2011/11/10 | 1,440 | 1,440 | 1,380 | 1,380 | -66 | -4.6% | 11,200 |
| 2011/11/09 | 1,437 | 1,451 | 1,434 | 1,446 | +11 | +0.8% | 8,700 |
| 2011/11/08 | 1,441 | 1,481 | 1,427 | 1,435 | -18 | -1.2% | 9,800 |
| 2011/11/07 | 1,454 | 1,459 | 1,444 | 1,453 | -1 | -0.1% | 4,300 |
| 2011/11/04 | 1,477 | 1,477 | 1,450 | 1,454 | -31 | -2.1% | 11,300 |
| 2011/11/02 | 1,450 | 1,485 | 1,442 | 1,485 | +18 | +1.2% | 11,100 |
| 2011/11/01 | 1,476 | 1,490 | 1,467 | 1,467 | -9 | -0.6% | 10,000 |
| 2011/10/31 | 1,519 | 1,549 | 1,476 | 1,476 | -43 | -2.8% | 10,200 |
| 2011/10/28 | 1,536 | 1,545 | 1,519 | 1,519 | +10 | +0.7% | 13,400 |
| 2011/10/27 | 1,520 | 1,520 | 1,477 | 1,509 | -9 | -0.6% | 23,400 |
| 2011/10/26 | 1,547 | 1,547 | 1,509 | 1,518 | -35 | -2.3% | 9,600 |
| 2011/10/25 | 1,600 | 1,600 | 1,534 | 1,553 | -38 | -2.4% | 22,000 |
| 2011/10/24 | 1,546 | 1,591 | 1,540 | 1,591 | +37 | +2.4% | 21,900 |
| 2011/10/21 | 1,565 | 1,567 | 1,554 | 1,554 | -11 | -0.7% | 5,400 |
| 2011/10/20 | 1,572 | 1,572 | 1,530 | 1,565 | -8 | -0.5% | 11,300 |
| 2011/10/19 | 1,548 | 1,573 | 1,541 | 1,573 | +50 | +3.3% | 9,800 |
| 2011/10/18 | 1,525 | 1,534 | 1,520 | 1,523 | +6 | +0.4% | 6,100 |
| 2011/10/17 | 1,511 | 1,527 | 1,511 | 1,517 | +12 | +0.8% | 6,400 |
| 2011/10/14 | 1,530 | 1,543 | 1,501 | 1,505 | -35 | -2.3% | 13,900 |
| 2011/10/13 | 1,606 | 1,606 | 1,537 | 1,540 | -66 | -4.1% | 19,200 |
3251～
3300
件表示中 / 3676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 | 427,500円 | +7.1% | -35.0% | 2.81% | 35.35倍 | 0.99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 |
| キッセイ薬 | 368,000円 | +14.5% | -2.3% | 2.45% | 13.46倍 | 0.72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 |
| 東和薬品 | 247,900円 | +15.0% | -7.3% | 2.82% | 8.14倍 | 0.76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 | 223,000円 | +14.2% | +41.0% | 2.06% | 10.93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 |
| サンバイオ | 169,400円 | - | - | 0.00% | - | 78.47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 |
市場注目の銘柄
チャート関連のコラム
