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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 1,555 | 1,570 | 1,553 | 1,558 | -37 | -2.3% | 23,600 |
| 2011/06/01 | 1,657 | 1,657 | 1,590 | 1,595 | -71 | -4.3% | 32,500 |
| 2011/05/31 | 1,605 | 1,666 | 1,605 | 1,666 | +44 | +2.7% | 52,200 |
| 2011/05/30 | 1,586 | 1,623 | 1,555 | 1,622 | +36 | +2.3% | 55,800 |
| 2011/05/27 | 1,559 | 1,589 | 1,535 | 1,586 | +38 | +2.5% | 17,000 |
| 2011/05/26 | 1,549 | 1,571 | 1,521 | 1,548 | +5 | +0.3% | 13,000 |
| 2011/05/25 | 1,580 | 1,580 | 1,520 | 1,543 | -11 | -0.7% | 20,800 |
| 2011/05/24 | 1,537 | 1,554 | 1,528 | 1,554 | +22 | +1.4% | 15,400 |
| 2011/05/23 | 1,530 | 1,532 | 1,510 | 1,532 | +1 | +0.1% | 21,500 |
| 2011/05/20 | 1,555 | 1,575 | 1,525 | 1,531 | -25 | -1.6% | 19,400 |
| 2011/05/19 | 1,548 | 1,569 | 1,548 | 1,556 | -13 | -0.8% | 15,100 |
| 2011/05/18 | 1,560 | 1,576 | 1,538 | 1,569 | +9 | +0.6% | 12,600 |
| 2011/05/17 | 1,582 | 1,582 | 1,558 | 1,560 | -21 | -1.3% | 13,500 |
| 2011/05/16 | 1,572 | 1,589 | 1,554 | 1,581 | +24 | +1.5% | 24,300 |
| 2011/05/13 | 1,627 | 1,627 | 1,553 | 1,557 | -76 | -4.7% | 31,300 |
| 2011/05/12 | 1,656 | 1,656 | 1,629 | 1,633 | -21 | -1.3% | 45,000 |
| 2011/05/11 | 1,660 | 1,665 | 1,646 | 1,654 | +8 | +0.5% | 21,600 |
| 2011/05/10 | 1,635 | 1,665 | 1,635 | 1,646 | +2 | +0.1% | 12,000 |
| 2011/05/09 | 1,632 | 1,652 | 1,632 | 1,644 | +1 | +0.1% | 12,100 |
| 2011/05/06 | 1,651 | 1,651 | 1,629 | 1,643 | -17 | -1% | 10,200 |
| 2011/05/02 | 1,655 | 1,672 | 1,645 | 1,660 | +2 | +0.1% | 8,000 |
| 2011/04/28 | 1,621 | 1,666 | 1,621 | 1,658 | +38 | +2.3% | 28,500 |
| 2011/04/27 | 1,609 | 1,630 | 1,606 | 1,620 | +10 | +0.6% | 25,200 |
| 2011/04/26 | 1,624 | 1,624 | 1,596 | 1,610 | -15 | -0.9% | 18,900 |
| 2011/04/25 | 1,640 | 1,641 | 1,618 | 1,625 | +1 | +0.1% | 14,300 |
| 2011/04/22 | 1,629 | 1,648 | 1,618 | 1,624 | -28 | -1.7% | 41,600 |
| 2011/04/21 | 1,663 | 1,663 | 1,645 | 1,652 | -10 | -0.6% | 20,600 |
| 2011/04/20 | 1,636 | 1,677 | 1,630 | 1,662 | +25 | +1.5% | 48,900 |
| 2011/04/19 | 1,609 | 1,670 | 1,601 | 1,637 | +68 | +4.3% | 86,600 |
| 2011/04/18 | 1,557 | 1,603 | 1,557 | 1,569 | +11 | +0.7% | 9,700 |
| 2011/04/15 | 1,584 | 1,586 | 1,555 | 1,558 | -27 | -1.7% | 16,700 |
| 2011/04/14 | 1,569 | 1,600 | 1,555 | 1,585 | +15 | +1% | 10,100 |
| 2011/04/13 | 1,543 | 1,583 | 1,543 | 1,570 | +27 | +1.7% | 10,600 |
| 2011/04/12 | 1,550 | 1,555 | 1,537 | 1,543 | -31 | -2% | 24,700 |
| 2011/04/11 | 1,557 | 1,584 | 1,553 | 1,574 | +16 | +1% | 20,000 |
| 2011/04/08 | 1,529 | 1,567 | 1,516 | 1,558 | +12 | +0.8% | 28,200 |
| 2011/04/07 | 1,575 | 1,611 | 1,522 | 1,546 | -43 | -2.7% | 24,700 |
| 2011/04/06 | 1,600 | 1,619 | 1,582 | 1,589 | -9 | -0.6% | 20,400 |
| 2011/04/05 | 1,650 | 1,650 | 1,587 | 1,598 | -63 | -3.8% | 29,000 |
| 2011/04/04 | 1,679 | 1,680 | 1,644 | 1,661 | -5 | -0.3% | 28,400 |
| 2011/04/01 | 1,658 | 1,679 | 1,639 | 1,666 | +9 | +0.5% | 30,500 |
| 2011/03/31 | 1,639 | 1,667 | 1,625 | 1,657 | +17 | +1% | 28,500 |
| 2011/03/30 | 1,590 | 1,648 | 1,590 | 1,640 | +51 | +3.2% | 28,600 |
| 2011/03/29 | 1,603 | 1,606 | 1,561 | 1,589 | -53 | -3.2% | 37,200 |
| 2011/03/28 | 1,580 | 1,642 | 1,580 | 1,642 | +70 | +4.5% | 17,400 |
| 2011/03/25 | 1,629 | 1,629 | 1,556 | 1,572 | -17 | -1.1% | 31,800 |
| 2011/03/24 | 1,600 | 1,602 | 1,564 | 1,589 | -23 | -1.4% | 27,900 |
| 2011/03/23 | 1,627 | 1,641 | 1,591 | 1,612 | +16 | +1% | 29,900 |
| 2011/03/22 | 1,600 | 1,609 | 1,555 | 1,596 | +72 | +4.7% | 23,300 |
| 2011/03/18 | 1,488 | 1,545 | 1,488 | 1,524 | +39 | +2.6% | 32,000 |
3301～
3350
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
