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 |
---|---|---|---|---|---|---|---|
2010/11/19 | 1,583 | 1,602 | 1,570 | 1,595 | +18 | +1.1% | 35,700 |
2010/11/18 | 1,534 | 1,583 | 1,524 | 1,577 | +39 | +2.5% | 41,400 |
2010/11/17 | 1,547 | 1,547 | 1,520 | 1,538 | -14 | -0.9% | 35,800 |
2010/11/16 | 1,563 | 1,564 | 1,547 | 1,552 | -19 | -1.2% | 44,600 |
2010/11/15 | 1,569 | 1,582 | 1,555 | 1,571 | -4 | -0.3% | 29,600 |
2010/11/12 | 1,564 | 1,588 | 1,564 | 1,575 | -1 | -0.1% | 21,300 |
2010/11/11 | 1,581 | 1,592 | 1,571 | 1,576 | -16 | -1% | 20,000 |
2010/11/10 | 1,561 | 1,602 | 1,560 | 1,592 | +43 | +2.8% | 43,200 |
2010/11/09 | 1,562 | 1,567 | 1,545 | 1,549 | -13 | -0.8% | 43,900 |
2010/11/08 | 1,579 | 1,579 | 1,549 | 1,562 | -19 | -1.2% | 34,800 |
2010/11/05 | 1,588 | 1,623 | 1,568 | 1,581 | -2 | -0.1% | 35,500 |
2010/11/04 | 1,560 | 1,591 | 1,558 | 1,583 | +21 | +1.3% | 43,600 |
2010/11/02 | 1,556 | 1,569 | 1,549 | 1,562 | -1 | -0.1% | 27,300 |
2010/11/01 | 1,571 | 1,591 | 1,556 | 1,563 | -21 | -1.3% | 17,400 |
2010/10/29 | 1,578 | 1,600 | 1,571 | 1,584 | +13 | +0.8% | 38,000 |
2010/10/28 | 1,570 | 1,589 | 1,546 | 1,571 | -4 | -0.3% | 96,600 |
2010/10/27 | 1,569 | 1,594 | 1,569 | 1,575 | -10 | -0.6% | 37,600 |
2010/10/26 | 1,587 | 1,608 | 1,581 | 1,585 | +7 | +0.4% | 49,600 |
2010/10/25 | 1,581 | 1,624 | 1,569 | 1,578 | -14 | -0.9% | 59,300 |
2010/10/22 | 1,591 | 1,599 | 1,581 | 1,592 | +2 | +0.1% | 26,900 |
2010/10/21 | 1,601 | 1,601 | 1,579 | 1,590 | -10 | -0.6% | 24,600 |
2010/10/20 | 1,606 | 1,610 | 1,576 | 1,600 | -28 | -1.7% | 24,200 |
2010/10/19 | 1,580 | 1,629 | 1,579 | 1,628 | +68 | +4.4% | 63,900 |
2010/10/18 | 1,552 | 1,575 | 1,550 | 1,560 | +9 | +0.6% | 10,200 |
2010/10/15 | 1,580 | 1,580 | 1,547 | 1,551 | -29 | -1.8% | 29,400 |
2010/10/14 | 1,575 | 1,588 | 1,565 | 1,580 | +6 | +0.4% | 13,800 |
2010/10/13 | 1,560 | 1,584 | 1,554 | 1,574 | +23 | +1.5% | 17,400 |
2010/10/12 | 1,594 | 1,594 | 1,544 | 1,551 | -32 | -2% | 32,300 |
2010/10/08 | 1,559 | 1,609 | 1,541 | 1,583 | +42 | +2.7% | 72,200 |
2010/10/07 | 1,508 | 1,560 | 1,500 | 1,541 | +24 | +1.6% | 38,800 |
2010/10/06 | 1,509 | 1,534 | 1,490 | 1,517 | +13 | +0.9% | 26,500 |
2010/10/05 | 1,507 | 1,507 | 1,477 | 1,504 | -3 | -0.2% | 37,100 |
2010/10/04 | 1,535 | 1,535 | 1,500 | 1,507 | -28 | -1.8% | 23,500 |
2010/10/01 | 1,551 | 1,551 | 1,530 | 1,535 | -20 | -1.3% | 17,800 |
2010/09/30 | 1,565 | 1,569 | 1,545 | 1,555 | -4 | -0.3% | 34,800 |
2010/09/29 | 1,560 | 1,567 | 1,548 | 1,559 | +39 | +2.6% | 42,800 |
2010/09/28 | 1,469 | 1,528 | 1,469 | 1,520 | -9 | -0.6% | 40,400 |
2010/09/27 | 1,526 | 1,539 | 1,518 | 1,529 | +19 | +1.3% | 30,500 |
2010/09/24 | 1,508 | 1,517 | 1,484 | 1,510 | +3 | +0.2% | 63,300 |
2010/09/22 | 1,505 | 1,518 | 1,498 | 1,507 | -2 | -0.1% | 7,900 |
2010/09/21 | 1,535 | 1,539 | 1,495 | 1,509 | -16 | -1% | 32,300 |
2010/09/17 | 1,505 | 1,535 | 1,505 | 1,525 | +17 | +1.1% | 31,300 |
2010/09/16 | 1,561 | 1,565 | 1,500 | 1,508 | -46 | -3% | 40,000 |
2010/09/15 | 1,540 | 1,570 | 1,524 | 1,554 | ±0 | ±0% | 36,800 |
2010/09/14 | 1,577 | 1,586 | 1,550 | 1,554 | -22 | -1.4% | 10,200 |
2010/09/13 | 1,578 | 1,592 | 1,571 | 1,576 | +11 | +0.7% | 12,900 |
2010/09/10 | 1,591 | 1,595 | 1,560 | 1,565 | +6 | +0.4% | 34,100 |
2010/09/09 | 1,566 | 1,575 | 1,555 | 1,559 | -6 | -0.4% | 33,100 |
2010/09/08 | 1,575 | 1,612 | 1,551 | 1,565 | -20 | -1.3% | 49,100 |
2010/09/07 | 1,589 | 1,599 | 1,582 | 1,585 | -3 | -0.2% | 27,600 |
3301~
3350
件表示中 / 3458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 | 385,000円 | +7.3% | +16.8% | 3.12% | 23.03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 |
ジーエヌアイ | 234,700円 | +52.1% | +23.3% | 0.00% | 16.58倍 | 3.46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 |
持田薬 | 304,500円 | +3.0% | +27.5% | 2.63% | 19.28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 | 171,500円 | +3.2% | +4.5% | 3.03% | 19.70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 |
ゼリア新薬 | 200,100円 | +9.6% | +17.5% | 2.30% | 11.30倍 | 1.11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