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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 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 |
| 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 |
3401～
3450
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
