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 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 1,544 | 1,554 | 1,543 | 1,554 | +14 | +0.9% | 27,600 |
| 2010/09/02 | 1,538 | 1,543 | 1,527 | 1,540 | +7 | +0.5% | 26,600 |
| 2010/09/01 | 1,531 | 1,537 | 1,520 | 1,533 | -2 | -0.1% | 34,600 |
| 2010/08/31 | 1,535 | 1,539 | 1,519 | 1,535 | ±0 | ±0% | 67,600 |
| 2010/08/30 | 1,530 | 1,543 | 1,519 | 1,535 | +15 | +1% | 13,700 |
| 2010/08/27 | 1,520 | 1,521 | 1,502 | 1,520 | ±0 | ±0% | 20,500 |
| 2010/08/26 | 1,498 | 1,523 | 1,493 | 1,520 | +15 | +1% | 27,700 |
| 2010/08/25 | 1,520 | 1,529 | 1,489 | 1,505 | -22 | -1.4% | 31,700 |
| 2010/08/24 | 1,505 | 1,580 | 1,501 | 1,527 | +11 | +0.7% | 77,400 |
| 2010/08/23 | 1,516 | 1,516 | 1,478 | 1,516 | -14 | -0.9% | 107,800 |
| 2010/08/20 | 1,538 | 1,548 | 1,515 | 1,530 | -48 | -3% | 110,000 |
| 2010/08/19 | 1,581 | 1,587 | 1,576 | 1,578 | +2 | +0.1% | 72,600 |
| 2010/08/18 | 1,571 | 1,582 | 1,550 | 1,576 | +27 | +1.7% | 78,700 |
| 2010/08/17 | 1,500 | 1,554 | 1,499 | 1,549 | +25 | +1.6% | 58,800 |
| 2010/08/16 | 1,485 | 1,590 | 1,484 | 1,524 | +38 | +2.6% | 66,700 |
| 2010/08/13 | 1,435 | 1,492 | 1,434 | 1,486 | +47 | +3.3% | 52,100 |
| 2010/08/12 | 1,425 | 1,448 | 1,422 | 1,439 | -5 | -0.3% | 39,400 |
| 2010/08/11 | 1,382 | 1,497 | 1,351 | 1,444 | +51 | +3.7% | 116,900 |
| 2010/08/10 | 1,401 | 1,407 | 1,390 | 1,393 | -11 | -0.8% | 15,600 |
| 2010/08/09 | 1,396 | 1,414 | 1,396 | 1,404 | -7 | -0.5% | 18,400 |
| 2010/08/06 | 1,409 | 1,415 | 1,399 | 1,411 | +3 | +0.2% | 15,900 |
| 2010/08/05 | 1,421 | 1,421 | 1,389 | 1,408 | +9 | +0.6% | 26,600 |
| 2010/08/04 | 1,433 | 1,433 | 1,384 | 1,399 | -34 | -2.4% | 24,700 |
| 2010/08/03 | 1,431 | 1,439 | 1,422 | 1,433 | +8 | +0.6% | 38,200 |
| 2010/08/02 | 1,410 | 1,444 | 1,410 | 1,425 | +3 | +0.2% | 29,100 |
| 2010/07/30 | 1,403 | 1,430 | 1,401 | 1,422 | +20 | +1.4% | 49,500 |
| 2010/07/29 | 1,385 | 1,425 | 1,385 | 1,402 | -11 | -0.8% | 29,100 |
| 2010/07/28 | 1,363 | 1,423 | 1,363 | 1,413 | +53 | +3.9% | 77,400 |
| 2010/07/27 | 1,363 | 1,363 | 1,352 | 1,360 | -4 | -0.3% | 17,100 |
| 2010/07/26 | 1,365 | 1,365 | 1,353 | 1,364 | +2 | +0.1% | 19,600 |
| 2010/07/23 | 1,379 | 1,379 | 1,353 | 1,362 | +10 | +0.7% | 34,100 |
| 2010/07/22 | 1,345 | 1,361 | 1,343 | 1,352 | +5 | +0.4% | 19,700 |
| 2010/07/21 | 1,345 | 1,351 | 1,341 | 1,347 | +2 | +0.1% | 11,300 |
| 2010/07/20 | 1,341 | 1,355 | 1,338 | 1,345 | -12 | -0.9% | 20,200 |
| 2010/07/16 | 1,366 | 1,375 | 1,352 | 1,357 | -16 | -1.2% | 23,800 |
| 2010/07/15 | 1,392 | 1,395 | 1,373 | 1,373 | -8 | -0.6% | 15,700 |
| 2010/07/14 | 1,386 | 1,399 | 1,365 | 1,381 | +9 | +0.7% | 20,900 |
| 2010/07/13 | 1,410 | 1,410 | 1,370 | 1,372 | -21 | -1.5% | 28,800 |
| 2010/07/12 | 1,392 | 1,430 | 1,392 | 1,393 | +1 | +0.1% | 23,700 |
| 2010/07/09 | 1,386 | 1,398 | 1,385 | 1,392 | +7 | +0.5% | 24,000 |
| 2010/07/08 | 1,380 | 1,401 | 1,376 | 1,385 | +5 | +0.4% | 24,600 |
| 2010/07/07 | 1,379 | 1,384 | 1,368 | 1,380 | +1 | +0.1% | 24,500 |
| 2010/07/06 | 1,371 | 1,380 | 1,365 | 1,379 | -4 | -0.3% | 10,400 |
| 2010/07/05 | 1,366 | 1,385 | 1,365 | 1,383 | +17 | +1.2% | 18,000 |
| 2010/07/02 | 1,364 | 1,371 | 1,359 | 1,366 | -3 | -0.2% | 17,000 |
| 2010/07/01 | 1,379 | 1,380 | 1,363 | 1,369 | -24 | -1.7% | 24,700 |
| 2010/06/30 | 1,370 | 1,393 | 1,355 | 1,393 | +7 | +0.5% | 45,100 |
| 2010/06/29 | 1,390 | 1,403 | 1,381 | 1,386 | +3 | +0.2% | 20,300 |
| 2010/06/28 | 1,383 | 1,393 | 1,380 | 1,383 | -1 | -0.1% | 20,200 |
| 2010/06/25 | 1,370 | 1,390 | 1,370 | 1,384 | +2 | +0.1% | 28,500 |
3351～
3400
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
