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 |
|---|---|---|---|---|---|---|---|
| 2010/11/18 | 1,516 | 1,560 | 1,513 | 1,554 | +45 | +3% | 178,100 |
| 2010/11/17 | 1,516 | 1,516 | 1,501 | 1,509 | -7 | -0.5% | 91,500 |
| 2010/11/16 | 1,519 | 1,523 | 1,507 | 1,516 | ±0 | ±0% | 96,800 |
| 2010/11/15 | 1,515 | 1,520 | 1,504 | 1,516 | +11 | +0.7% | 87,300 |
| 2010/11/12 | 1,506 | 1,514 | 1,500 | 1,505 | -8 | -0.5% | 154,200 |
| 2010/11/11 | 1,533 | 1,535 | 1,504 | 1,513 | -25 | -1.6% | 197,900 |
| 2010/11/10 | 1,542 | 1,549 | 1,528 | 1,538 | -2 | -0.1% | 133,100 |
| 2010/11/09 | 1,551 | 1,555 | 1,534 | 1,540 | -18 | -1.2% | 149,100 |
| 2010/11/08 | 1,540 | 1,571 | 1,533 | 1,558 | -3 | -0.2% | 154,900 |
| 2010/11/05 | 1,650 | 1,662 | 1,554 | 1,561 | -75 | -4.6% | 353,700 |
| 2010/11/04 | 1,562 | 1,650 | 1,522 | 1,636 | +79 | +5.1% | 332,900 |
| 2010/11/02 | 1,542 | 1,565 | 1,523 | 1,557 | +8 | +0.5% | 136,300 |
| 2010/11/01 | 1,576 | 1,580 | 1,538 | 1,549 | -49 | -3.1% | 157,700 |
| 2010/10/29 | 1,558 | 1,601 | 1,551 | 1,598 | +28 | +1.8% | 165,800 |
| 2010/10/28 | 1,560 | 1,583 | 1,555 | 1,570 | +4 | +0.3% | 154,300 |
| 2010/10/27 | 1,579 | 1,585 | 1,553 | 1,566 | -21 | -1.3% | 124,200 |
| 2010/10/26 | 1,586 | 1,609 | 1,577 | 1,587 | ±0 | ±0% | 72,000 |
| 2010/10/25 | 1,605 | 1,607 | 1,583 | 1,587 | -11 | -0.7% | 116,900 |
| 2010/10/22 | 1,589 | 1,605 | 1,583 | 1,598 | +15 | +0.9% | 49,900 |
| 2010/10/21 | 1,573 | 1,590 | 1,565 | 1,583 | -2 | -0.1% | 74,700 |
| 2010/10/20 | 1,599 | 1,600 | 1,560 | 1,585 | -22 | -1.4% | 88,000 |
| 2010/10/19 | 1,604 | 1,628 | 1,598 | 1,607 | -6 | -0.4% | 65,000 |
| 2010/10/18 | 1,590 | 1,620 | 1,581 | 1,613 | +24 | +1.5% | 58,500 |
| 2010/10/15 | 1,615 | 1,615 | 1,589 | 1,589 | -18 | -1.1% | 82,600 |
| 2010/10/14 | 1,607 | 1,619 | 1,603 | 1,607 | ±0 | ±0% | 64,000 |
| 2010/10/13 | 1,613 | 1,615 | 1,602 | 1,607 | +2 | +0.1% | 44,200 |
| 2010/10/12 | 1,652 | 1,652 | 1,600 | 1,605 | -38 | -2.3% | 125,800 |
| 2010/10/08 | 1,654 | 1,671 | 1,642 | 1,643 | -2 | -0.1% | 87,600 |
| 2010/10/07 | 1,629 | 1,657 | 1,629 | 1,645 | +18 | +1.1% | 74,300 |
| 2010/10/06 | 1,627 | 1,633 | 1,614 | 1,627 | -5 | -0.3% | 84,200 |
| 2010/10/05 | 1,615 | 1,642 | 1,608 | 1,632 | +9 | +0.6% | 141,100 |
| 2010/10/04 | 1,663 | 1,663 | 1,622 | 1,623 | -33 | -2% | 98,100 |
| 2010/10/01 | 1,624 | 1,661 | 1,619 | 1,656 | +34 | +2.1% | 113,000 |
| 2010/09/30 | 1,674 | 1,681 | 1,613 | 1,622 | -52 | -3.1% | 113,600 |
| 2010/09/29 | 1,663 | 1,684 | 1,661 | 1,674 | +6 | +0.4% | 129,400 |
| 2010/09/28 | 1,655 | 1,685 | 1,655 | 1,668 | +6 | +0.4% | 129,700 |
| 2010/09/27 | 1,669 | 1,670 | 1,631 | 1,662 | +2 | +0.1% | 159,100 |
| 2010/09/24 | 1,662 | 1,685 | 1,657 | 1,660 | -1 | -0.1% | 205,800 |
| 2010/09/22 | 1,662 | 1,677 | 1,654 | 1,661 | +8 | +0.5% | 143,400 |
| 2010/09/21 | 1,653 | 1,669 | 1,632 | 1,653 | +25 | +1.5% | 267,100 |
| 2010/09/17 | 1,611 | 1,634 | 1,611 | 1,628 | +17 | +1.1% | 89,500 |
| 2010/09/16 | 1,625 | 1,631 | 1,605 | 1,611 | -13 | -0.8% | 99,900 |
| 2010/09/15 | 1,608 | 1,650 | 1,604 | 1,624 | +3 | +0.2% | 110,200 |
| 2010/09/14 | 1,649 | 1,651 | 1,617 | 1,621 | -36 | -2.2% | 151,400 |
| 2010/09/13 | 1,657 | 1,677 | 1,654 | 1,657 | ±0 | ±0% | 72,200 |
| 2010/09/10 | 1,684 | 1,684 | 1,651 | 1,657 | ±0 | ±0% | 104,900 |
| 2010/09/09 | 1,656 | 1,665 | 1,645 | 1,657 | +1 | +0.1% | 65,100 |
| 2010/09/08 | 1,662 | 1,667 | 1,641 | 1,656 | -8 | -0.5% | 90,200 |
| 2010/09/07 | 1,691 | 1,691 | 1,663 | 1,664 | -40 | -2.3% | 86,500 |
| 2010/09/06 | 1,673 | 1,704 | 1,673 | 1,704 | +32 | +1.9% | 63,200 |
3301～
3350
件表示中 / 3457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 | 316,000円 | +9.8% | -12.1% | 2.85% | 12.36倍 | 0.63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 |
| ペプチド | 184,300円 | +56.7% | +357.2% | 0.00% | 17.06倍 | 5.92倍 |
|
東大発のペプチド創薬ベンチャーの雄。海外製薬大手との提携多数。買収で放射性医薬品に参入 |
| 科研薬 | 345,100円 | +4.2% | -21.6% | 4.35% | 23.34倍 | 0.91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 |
| 東和薬品 | 274,000円 | +14.7% | -28.1% | 2.19% | 11.63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 |
| 住友ファーマ | 33,600円 | +7.5% | - | 0.00% | - | 0.86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 |
市場注目の銘柄
チャート関連のコラム
