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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 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 |
| 2010/06/24 | 1,390 | 1,409 | 1,381 | 1,382 | -4 | -0.3% | 20,400 |
| 2010/06/23 | 1,391 | 1,416 | 1,381 | 1,386 | -7 | -0.5% | 28,600 |
| 2010/06/22 | 1,370 | 1,403 | 1,367 | 1,393 | +27 | +2% | 46,800 |
| 2010/06/21 | 1,367 | 1,375 | 1,360 | 1,366 | +8 | +0.6% | 39,700 |
| 2010/06/18 | 1,365 | 1,375 | 1,350 | 1,358 | -6 | -0.4% | 37,100 |
| 2010/06/17 | 1,366 | 1,373 | 1,355 | 1,364 | -13 | -0.9% | 24,500 |
| 2010/06/16 | 1,378 | 1,380 | 1,365 | 1,377 | +4 | +0.3% | 30,000 |
| 2010/06/15 | 1,389 | 1,393 | 1,373 | 1,373 | -11 | -0.8% | 29,100 |
| 2010/06/14 | 1,400 | 1,420 | 1,377 | 1,384 | -10 | -0.7% | 21,400 |
| 2010/06/11 | 1,423 | 1,423 | 1,382 | 1,394 | -7 | -0.5% | 39,500 |
| 2010/06/10 | 1,400 | 1,405 | 1,376 | 1,401 | +24 | +1.7% | 20,500 |
| 2010/06/09 | 1,386 | 1,389 | 1,357 | 1,377 | -29 | -2.1% | 34,300 |
| 2010/06/08 | 1,400 | 1,414 | 1,400 | 1,406 | +10 | +0.7% | 16,900 |
| 2010/06/07 | 1,401 | 1,415 | 1,395 | 1,396 | -19 | -1.3% | 14,700 |
| 2010/06/04 | 1,420 | 1,446 | 1,405 | 1,415 | +10 | +0.7% | 37,900 |
| 2010/06/03 | 1,390 | 1,419 | 1,390 | 1,405 | +16 | +1.2% | 40,900 |
| 2010/06/02 | 1,389 | 1,415 | 1,385 | 1,389 | +1 | +0.1% | 15,700 |
| 2010/06/01 | 1,392 | 1,411 | 1,387 | 1,388 | -2 | -0.1% | 27,900 |
| 2010/05/31 | 1,380 | 1,412 | 1,376 | 1,390 | +12 | +0.9% | 39,700 |
| 2010/05/28 | 1,375 | 1,383 | 1,360 | 1,378 | +22 | +1.6% | 42,100 |
| 2010/05/27 | 1,371 | 1,373 | 1,351 | 1,356 | -15 | -1.1% | 65,900 |
3501～
3550
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
