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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 3,755 | 3,830 | 3,755 | 3,800 | +45 | +1.2% | 22,200 |
| 2023/08/31 | 3,750 | 3,765 | 3,700 | 3,755 | -35 | -0.9% | 27,700 |
| 2023/08/30 | 3,825 | 3,835 | 3,780 | 3,790 | -35 | -0.9% | 14,800 |
| 2023/08/29 | 3,765 | 3,825 | 3,765 | 3,825 | +40 | +1.1% | 19,300 |
| 2023/08/28 | 3,750 | 3,810 | 3,750 | 3,785 | +40 | +1.1% | 15,700 |
| 2023/08/25 | 3,670 | 3,750 | 3,665 | 3,745 | +45 | +1.2% | 21,200 |
| 2023/08/24 | 3,650 | 3,725 | 3,650 | 3,700 | +55 | +1.5% | 22,600 |
| 2023/08/23 | 3,615 | 3,650 | 3,615 | 3,645 | -5 | -0.1% | 11,200 |
| 2023/08/22 | 3,605 | 3,655 | 3,605 | 3,650 | +35 | +1% | 10,800 |
| 2023/08/21 | 3,565 | 3,635 | 3,565 | 3,615 | +10 | +0.3% | 9,000 |
| 2023/08/18 | 3,610 | 3,640 | 3,585 | 3,605 | -5 | -0.1% | 15,300 |
| 2023/08/17 | 3,610 | 3,610 | 3,565 | 3,610 | +10 | +0.3% | 13,600 |
| 2023/08/16 | 3,620 | 3,645 | 3,590 | 3,600 | -50 | -1.4% | 22,400 |
| 2023/08/15 | 3,615 | 3,660 | 3,600 | 3,650 | +5 | +0.1% | 14,200 |
| 2023/08/14 | 3,660 | 3,675 | 3,635 | 3,645 | +15 | +0.4% | 18,500 |
| 2023/08/10 | 3,565 | 3,640 | 3,540 | 3,630 | +55 | +1.5% | 14,200 |
| 2023/08/09 | 3,610 | 3,610 | 3,565 | 3,575 | -35 | -1% | 10,000 |
| 2023/08/08 | 3,600 | 3,620 | 3,595 | 3,610 | +10 | +0.3% | 10,000 |
| 2023/08/07 | 3,485 | 3,600 | 3,485 | 3,600 | +115 | +3.3% | 23,900 |
| 2023/08/04 | 3,530 | 3,530 | 3,465 | 3,485 | -45 | -1.3% | 27,300 |
| 2023/08/03 | 3,580 | 3,600 | 3,530 | 3,530 | -100 | -2.8% | 31,500 |
| 2023/08/02 | 3,630 | 3,665 | 3,580 | 3,630 | -5 | -0.1% | 44,800 |
| 2023/08/01 | 3,655 | 3,675 | 3,585 | 3,635 | +25 | +0.7% | 25,700 |
| 2023/07/31 | 3,625 | 3,650 | 3,575 | 3,610 | +55 | +1.5% | 31,200 |
| 2023/07/28 | 3,545 | 3,590 | 3,545 | 3,555 | -20 | -0.6% | 46,800 |
| 2023/07/27 | 3,540 | 3,575 | 3,535 | 3,575 | +40 | +1.1% | 10,200 |
| 2023/07/26 | 3,535 | 3,555 | 3,520 | 3,535 | -15 | -0.4% | 13,800 |
| 2023/07/25 | 3,595 | 3,605 | 3,535 | 3,550 | -35 | -1% | 21,700 |
| 2023/07/24 | 3,555 | 3,600 | 3,530 | 3,585 | +55 | +1.6% | 17,700 |
| 2023/07/21 | 3,560 | 3,565 | 3,515 | 3,530 | -5 | -0.1% | 29,900 |
| 2023/07/20 | 3,605 | 3,610 | 3,530 | 3,535 | -70 | -1.9% | 29,200 |
| 2023/07/19 | 3,560 | 3,605 | 3,550 | 3,605 | +105 | +3% | 31,400 |
| 2023/07/18 | 3,545 | 3,555 | 3,490 | 3,500 | -30 | -0.8% | 18,600 |
| 2023/07/14 | 3,500 | 3,550 | 3,490 | 3,530 | +10 | +0.3% | 52,800 |
| 2023/07/13 | 3,500 | 3,535 | 3,485 | 3,520 | +20 | +0.6% | 38,000 |
| 2023/07/12 | 3,565 | 3,565 | 3,500 | 3,500 | -35 | -1% | 29,000 |
| 2023/07/11 | 3,565 | 3,575 | 3,535 | 3,535 | -20 | -0.6% | 28,000 |
| 2023/07/10 | 3,650 | 3,650 | 3,555 | 3,555 | -65 | -1.8% | 42,800 |
| 2023/07/07 | 3,590 | 3,640 | 3,580 | 3,620 | +5 | +0.1% | 67,500 |
| 2023/07/06 | 3,645 | 3,645 | 3,600 | 3,615 | +5 | +0.1% | 47,200 |
| 2023/07/05 | 3,590 | 3,620 | 3,575 | 3,610 | -30 | -0.8% | 47,200 |
| 2023/07/04 | 3,630 | 3,670 | 3,600 | 3,640 | +10 | +0.3% | 51,400 |
| 2023/07/03 | 3,635 | 3,665 | 3,615 | 3,630 | +10 | +0.3% | 39,600 |
| 2023/06/30 | 3,655 | 3,675 | 3,605 | 3,620 | -35 | -1% | 47,000 |
| 2023/06/29 | 3,580 | 3,685 | 3,580 | 3,655 | -20 | -0.5% | 49,300 |
| 2023/06/28 | 3,675 | 3,700 | 3,635 | 3,675 | ±0 | ±0% | 92,700 |
| 2023/06/27 | 3,615 | 3,685 | 3,615 | 3,675 | +5 | +0.1% | 25,900 |
| 2023/06/26 | 3,605 | 3,680 | 3,590 | 3,670 | +45 | +1.2% | 40,200 |
| 2023/06/23 | 3,670 | 3,670 | 3,615 | 3,625 | -15 | -0.4% | 28,200 |
| 2023/06/22 | 3,645 | 3,655 | 3,625 | 3,640 | +10 | +0.3% | 30,300 |
301～
350
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
