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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 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 |
3601～
3650
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
