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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 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 |
| 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 |
3501～
3550
件表示中 / 3673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 | 435,500円 | +7.1% | -35.0% | 2.76% | 36.01倍 | 1.01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 |
| キッセイ薬 | 371,500円 | +14.5% | -2.3% | 2.42% | 13.59倍 | 0.72倍 |
|
医薬品中堅。泌尿器、腎・透析、未充足医療が重点領域。主軸特許切れ、新しい柱育成。海外は導出 |
| 東和薬品 | 253,000円 | +15.0% | -7.3% | 2.77% | 8.30倍 | 0.78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 |
| ゼリア新薬 | 222,900円 | +14.2% | +41.0% | 2.06% | 10.92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 |
| サンバイオ | 162,700円 | - | - | 0.00% | - | 75.36倍 |
|
脳疾患向け再生細胞薬の開発・製造・販売目指すバイオベンチャー。米国で創業し日本に逆上陸 |
市場注目の銘柄
チャート関連のコラム
