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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 1,560 | 1,567 | 1,548 | 1,559 | +39 | +2.6% | 42,800 |
| 2010/09/28 | 1,469 | 1,528 | 1,469 | 1,520 | -9 | -0.6% | 40,400 |
| 2010/09/27 | 1,526 | 1,539 | 1,518 | 1,529 | +19 | +1.3% | 30,500 |
| 2010/09/24 | 1,508 | 1,517 | 1,484 | 1,510 | +3 | +0.2% | 63,300 |
| 2010/09/22 | 1,505 | 1,518 | 1,498 | 1,507 | -2 | -0.1% | 7,900 |
| 2010/09/21 | 1,535 | 1,539 | 1,495 | 1,509 | -16 | -1% | 32,300 |
| 2010/09/17 | 1,505 | 1,535 | 1,505 | 1,525 | +17 | +1.1% | 31,300 |
| 2010/09/16 | 1,561 | 1,565 | 1,500 | 1,508 | -46 | -3% | 40,000 |
| 2010/09/15 | 1,540 | 1,570 | 1,524 | 1,554 | ±0 | ±0% | 36,800 |
| 2010/09/14 | 1,577 | 1,586 | 1,550 | 1,554 | -22 | -1.4% | 10,200 |
| 2010/09/13 | 1,578 | 1,592 | 1,571 | 1,576 | +11 | +0.7% | 12,900 |
| 2010/09/10 | 1,591 | 1,595 | 1,560 | 1,565 | +6 | +0.4% | 34,100 |
| 2010/09/09 | 1,566 | 1,575 | 1,555 | 1,559 | -6 | -0.4% | 33,100 |
| 2010/09/08 | 1,575 | 1,612 | 1,551 | 1,565 | -20 | -1.3% | 49,100 |
| 2010/09/07 | 1,589 | 1,599 | 1,582 | 1,585 | -3 | -0.2% | 27,600 |
| 2010/09/06 | 1,554 | 1,590 | 1,554 | 1,588 | +34 | +2.2% | 32,600 |
| 2010/09/03 | 1,544 | 1,554 | 1,543 | 1,554 | +14 | +0.9% | 27,600 |
| 2010/09/02 | 1,538 | 1,543 | 1,527 | 1,540 | +7 | +0.5% | 26,600 |
| 2010/09/01 | 1,531 | 1,537 | 1,520 | 1,533 | -2 | -0.1% | 34,600 |
| 2010/08/31 | 1,535 | 1,539 | 1,519 | 1,535 | ±0 | ±0% | 67,600 |
| 2010/08/30 | 1,530 | 1,543 | 1,519 | 1,535 | +15 | +1% | 13,700 |
| 2010/08/27 | 1,520 | 1,521 | 1,502 | 1,520 | ±0 | ±0% | 20,500 |
| 2010/08/26 | 1,498 | 1,523 | 1,493 | 1,520 | +15 | +1% | 27,700 |
| 2010/08/25 | 1,520 | 1,529 | 1,489 | 1,505 | -22 | -1.4% | 31,700 |
| 2010/08/24 | 1,505 | 1,580 | 1,501 | 1,527 | +11 | +0.7% | 77,400 |
| 2010/08/23 | 1,516 | 1,516 | 1,478 | 1,516 | -14 | -0.9% | 107,800 |
| 2010/08/20 | 1,538 | 1,548 | 1,515 | 1,530 | -48 | -3% | 110,000 |
| 2010/08/19 | 1,581 | 1,587 | 1,576 | 1,578 | +2 | +0.1% | 72,600 |
| 2010/08/18 | 1,571 | 1,582 | 1,550 | 1,576 | +27 | +1.7% | 78,700 |
| 2010/08/17 | 1,500 | 1,554 | 1,499 | 1,549 | +25 | +1.6% | 58,800 |
| 2010/08/16 | 1,485 | 1,590 | 1,484 | 1,524 | +38 | +2.6% | 66,700 |
| 2010/08/13 | 1,435 | 1,492 | 1,434 | 1,486 | +47 | +3.3% | 52,100 |
| 2010/08/12 | 1,425 | 1,448 | 1,422 | 1,439 | -5 | -0.3% | 39,400 |
| 2010/08/11 | 1,382 | 1,497 | 1,351 | 1,444 | +51 | +3.7% | 116,900 |
| 2010/08/10 | 1,401 | 1,407 | 1,390 | 1,393 | -11 | -0.8% | 15,600 |
| 2010/08/09 | 1,396 | 1,414 | 1,396 | 1,404 | -7 | -0.5% | 18,400 |
| 2010/08/06 | 1,409 | 1,415 | 1,399 | 1,411 | +3 | +0.2% | 15,900 |
| 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 |
3551～
3600
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
