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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,411 | 1,411 | 1,370 | 1,371 | -42 | -3% | 66,000 |
| 2010/05/25 | 1,450 | 1,450 | 1,405 | 1,413 | -38 | -2.6% | 53,500 |
| 2010/05/24 | 1,456 | 1,456 | 1,435 | 1,451 | -14 | -1% | 42,600 |
| 2010/05/21 | 1,480 | 1,480 | 1,460 | 1,465 | -46 | -3% | 35,600 |
| 2010/05/20 | 1,525 | 1,525 | 1,501 | 1,511 | -16 | -1% | 37,700 |
| 2010/05/19 | 1,500 | 1,550 | 1,492 | 1,527 | -2 | -0.1% | 43,000 |
| 2010/05/18 | 1,494 | 1,550 | 1,489 | 1,529 | +43 | +2.9% | 51,900 |
| 2010/05/17 | 1,500 | 1,511 | 1,480 | 1,486 | -51 | -3.3% | 74,900 |
| 2010/05/14 | 1,552 | 1,552 | 1,537 | 1,537 | -16 | -1% | 55,700 |
| 2010/05/13 | 1,573 | 1,574 | 1,550 | 1,553 | -1 | -0.1% | 52,800 |
| 2010/05/12 | 1,572 | 1,578 | 1,551 | 1,554 | -9 | -0.6% | 53,400 |
| 2010/05/11 | 1,569 | 1,580 | 1,557 | 1,563 | +10 | +0.6% | 28,400 |
| 2010/05/10 | 1,527 | 1,575 | 1,514 | 1,553 | +19 | +1.2% | 49,800 |
| 2010/05/07 | 1,550 | 1,554 | 1,530 | 1,534 | -38 | -2.4% | 55,900 |
| 2010/05/06 | 1,620 | 1,625 | 1,565 | 1,572 | -54 | -3.3% | 113,400 |
| 2010/04/30 | 1,609 | 1,633 | 1,609 | 1,626 | -84 | -4.9% | 120,700 |
| 2010/04/28 | 1,715 | 1,717 | 1,703 | 1,710 | -27 | -1.6% | 60,200 |
| 2010/04/27 | 1,753 | 1,757 | 1,732 | 1,737 | -14 | -0.8% | 28,200 |
| 2010/04/26 | 1,765 | 1,767 | 1,740 | 1,751 | +6 | +0.3% | 34,500 |
| 2010/04/23 | 1,757 | 1,758 | 1,737 | 1,745 | ±0 | ±0% | 29,000 |
| 2010/04/22 | 1,741 | 1,756 | 1,725 | 1,745 | -11 | -0.6% | 15,100 |
| 2010/04/21 | 1,754 | 1,761 | 1,744 | 1,756 | +18 | +1% | 16,100 |
| 2010/04/20 | 1,731 | 1,749 | 1,731 | 1,738 | +2 | +0.1% | 10,900 |
| 2010/04/19 | 1,768 | 1,768 | 1,726 | 1,736 | -32 | -1.8% | 35,300 |
| 2010/04/16 | 1,786 | 1,788 | 1,768 | 1,768 | -18 | -1% | 16,300 |
| 2010/04/15 | 1,789 | 1,799 | 1,785 | 1,786 | ±0 | ±0% | 8,700 |
| 2010/04/14 | 1,777 | 1,797 | 1,777 | 1,786 | +2 | +0.1% | 9,900 |
| 2010/04/13 | 1,799 | 1,799 | 1,771 | 1,784 | -5 | -0.3% | 14,100 |
| 2010/04/12 | 1,804 | 1,804 | 1,788 | 1,789 | -15 | -0.8% | 12,300 |
| 2010/04/09 | 1,775 | 1,804 | 1,775 | 1,804 | +19 | +1.1% | 13,100 |
| 2010/04/08 | 1,790 | 1,795 | 1,769 | 1,785 | -7 | -0.4% | 21,400 |
| 2010/04/07 | 1,785 | 1,795 | 1,779 | 1,792 | +9 | +0.5% | 13,400 |
| 2010/04/06 | 1,776 | 1,795 | 1,773 | 1,783 | +6 | +0.3% | 15,700 |
| 2010/04/05 | 1,785 | 1,786 | 1,768 | 1,777 | -20 | -1.1% | 25,200 |
| 2010/04/02 | 1,834 | 1,834 | 1,776 | 1,797 | -22 | -1.2% | 10,000 |
| 2010/04/01 | 1,834 | 1,834 | 1,759 | 1,819 | - | - | 19,300 |
3551～
3586
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
