キッセイ薬品工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/09/22 | 3,390 | 3,410 | 3,350 | 3,385 | -15 | -0.4% | 54,400 |
| 2023/09/21 | 3,410 | 3,450 | 3,390 | 3,400 | +5 | +0.1% | 62,400 |
| 2023/09/20 | 3,475 | 3,485 | 3,395 | 3,395 | -65 | -1.9% | 88,300 |
| 2023/09/19 | 3,480 | 3,485 | 3,435 | 3,460 | -45 | -1.3% | 81,700 |
| 2023/09/15 | 3,495 | 3,535 | 3,465 | 3,505 | +40 | +1.2% | 108,400 |
| 2023/09/14 | 3,455 | 3,470 | 3,415 | 3,465 | +15 | +0.4% | 60,700 |
| 2023/09/13 | 3,435 | 3,475 | 3,425 | 3,450 | +15 | +0.4% | 64,900 |
| 2023/09/12 | 3,385 | 3,460 | 3,385 | 3,435 | +75 | +2.2% | 94,300 |
| 2023/09/11 | 3,410 | 3,435 | 3,340 | 3,360 | -40 | -1.2% | 51,000 |
| 2023/09/08 | 3,370 | 3,455 | 3,355 | 3,400 | +45 | +1.3% | 128,600 |
| 2023/09/07 | 3,390 | 3,395 | 3,350 | 3,355 | -45 | -1.3% | 38,600 |
| 2023/09/06 | 3,420 | 3,425 | 3,395 | 3,400 | -25 | -0.7% | 24,700 |
| 2023/09/05 | 3,440 | 3,445 | 3,395 | 3,425 | -20 | -0.6% | 55,300 |
| 2023/09/04 | 3,470 | 3,475 | 3,405 | 3,445 | -5 | -0.1% | 67,600 |
| 2023/09/01 | 3,390 | 3,470 | 3,390 | 3,450 | +40 | +1.2% | 75,100 |
| 2023/08/31 | 3,370 | 3,430 | 3,370 | 3,410 | +50 | +1.5% | 78,200 |
| 2023/08/30 | 3,285 | 3,390 | 3,285 | 3,360 | +15 | +0.4% | 111,000 |
| 2023/08/29 | 3,355 | 3,420 | 3,330 | 3,345 | -80 | -2.3% | 94,900 |
| 2023/08/28 | 3,380 | 3,445 | 3,380 | 3,425 | +50 | +1.5% | 80,900 |
| 2023/08/25 | 3,385 | 3,410 | 3,370 | 3,375 | -60 | -1.7% | 47,900 |
| 2023/08/24 | 3,450 | 3,460 | 3,430 | 3,435 | -25 | -0.7% | 23,600 |
| 2023/08/23 | 3,450 | 3,485 | 3,430 | 3,460 | -10 | -0.3% | 29,200 |
| 2023/08/22 | 3,380 | 3,470 | 3,375 | 3,470 | +50 | +1.5% | 40,600 |
| 2023/08/21 | 3,420 | 3,450 | 3,380 | 3,420 | ±0 | ±0% | 50,400 |
| 2023/08/18 | 3,450 | 3,450 | 3,410 | 3,420 | -50 | -1.4% | 34,400 |
| 2023/08/17 | 3,490 | 3,515 | 3,435 | 3,470 | -45 | -1.3% | 87,900 |
| 2023/08/16 | 3,480 | 3,540 | 3,480 | 3,515 | -5 | -0.1% | 43,700 |
| 2023/08/15 | 3,540 | 3,540 | 3,455 | 3,520 | -20 | -0.6% | 95,600 |
| 2023/08/14 | 3,585 | 3,600 | 3,525 | 3,540 | -35 | -1% | 45,100 |
| 2023/08/10 | 3,495 | 3,580 | 3,490 | 3,575 | +35 | +1% | 56,700 |
| 2023/08/09 | 3,520 | 3,580 | 3,510 | 3,540 | +5 | +0.1% | 58,800 |
| 2023/08/08 | 3,510 | 3,595 | 3,500 | 3,535 | +25 | +0.7% | 94,800 |
| 2023/08/07 | 3,420 | 3,515 | 3,420 | 3,510 | +105 | +3.1% | 69,500 |
| 2023/08/04 | 3,440 | 3,440 | 3,385 | 3,405 | -10 | -0.3% | 70,100 |
| 2023/08/03 | 3,495 | 3,495 | 3,400 | 3,415 | -105 | -3% | 114,100 |
| 2023/08/02 | 3,520 | 3,555 | 3,480 | 3,520 | +30 | +0.9% | 202,700 |
| 2023/08/01 | 3,430 | 3,565 | 3,365 | 3,490 | +480 | +15.9% | 416,900 |
| 2023/07/31 | 3,015 | 3,060 | 3,000 | 3,010 | +44 | +1.5% | 83,300 |
| 2023/07/28 | 2,943 | 2,966 | 2,922 | 2,966 | -13 | -0.4% | 160,700 |
| 2023/07/27 | 2,980 | 2,988 | 2,951 | 2,979 | -21 | -0.7% | 52,800 |
| 2023/07/26 | 2,980 | 3,010 | 2,967 | 3,000 | +6 | +0.2% | 44,000 |
| 2023/07/25 | 3,060 | 3,060 | 2,980 | 2,994 | -26 | -0.9% | 79,000 |
| 2023/07/24 | 2,981 | 3,035 | 2,977 | 3,020 | +59 | +2% | 53,100 |
| 2023/07/21 | 2,957 | 2,974 | 2,937 | 2,961 | +36 | +1.2% | 32,700 |
| 2023/07/20 | 2,958 | 2,958 | 2,925 | 2,925 | -52 | -1.7% | 49,600 |
| 2023/07/19 | 2,973 | 2,979 | 2,950 | 2,977 | +36 | +1.2% | 31,300 |
| 2023/07/18 | 2,916 | 2,958 | 2,916 | 2,941 | +21 | +0.7% | 22,400 |
| 2023/07/14 | 2,922 | 2,934 | 2,911 | 2,920 | +2 | +0.1% | 51,000 |
| 2023/07/13 | 2,915 | 2,928 | 2,895 | 2,918 | +9 | +0.3% | 32,400 |
| 2023/07/12 | 2,931 | 2,947 | 2,900 | 2,909 | -32 | -1.1% | 64,500 |
151～
200
件表示中 / 3450件
類似銘柄と比較する
現在ご覧いただいている「キッセイ薬」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 |
|---|---|---|---|---|---|---|---|---|
| キッセイ薬 | 323,000円 | +9.8% | -12.1% | 2.79% | 12.64倍 | 0.65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 |
| サワイＧＨＤ | 572,300円 | -10.2% | +17.3% | 2.27% | 22.18倍 | 1.17倍 |
|
ジェネリック（後発）薬大手メーカー。２１年春に沢井製薬が持株会社化。大型買収で米国本格展開 |
| 科研薬 | 347,900円 | +0.2% | -8.3% | 4.31% | 19.66倍 | 0.94倍 |
|
旧理研グループの名門。導入の関節機能改善剤、自社創製の爪白癬症薬の２本柱。後発品も展開 |
| 住友ファーマ | 36,300円 | -43.4% | - | 0.00% | - | 0.35倍 |
|
医薬品準大手、住友化学傘下。買収で米国へ展開。研究開発は精神神経、がん、再生細胞に重点 |
| 東和薬品 | 271,100円 | +9.6% | +279.3% | 2.21% | 10.26倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
