久光製薬の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 8,310 | 8,310 | 8,030 | 8,060 | -250 | -3% | 133,000 |
| 2018/08/27 | 8,310 | 8,360 | 8,270 | 8,310 | +30 | +0.4% | 77,400 |
| 2018/08/24 | 8,250 | 8,290 | 8,230 | 8,280 | +70 | +0.9% | 59,200 |
| 2018/08/23 | 8,260 | 8,340 | 8,200 | 8,210 | +80 | +1% | 134,500 |
| 2018/08/22 | 8,010 | 8,180 | 8,000 | 8,130 | +120 | +1.5% | 126,700 |
| 2018/08/21 | 7,900 | 8,030 | 7,870 | 8,010 | +80 | +1% | 79,400 |
| 2018/08/20 | 7,950 | 8,010 | 7,900 | 7,930 | -20 | -0.3% | 85,100 |
| 2018/08/17 | 7,910 | 8,070 | 7,910 | 7,950 | +60 | +0.8% | 69,900 |
| 2018/08/16 | 7,980 | 7,980 | 7,820 | 7,890 | -120 | -1.5% | 164,700 |
| 2018/08/15 | 7,950 | 8,060 | 7,930 | 8,010 | -10 | -0.1% | 80,300 |
| 2018/08/14 | 7,910 | 8,040 | 7,880 | 8,020 | +100 | +1.3% | 93,800 |
| 2018/08/13 | 7,950 | 8,080 | 7,910 | 7,920 | -80 | -1% | 119,300 |
| 2018/08/10 | 8,040 | 8,060 | 7,940 | 8,000 | ±0 | ±0% | 138,600 |
| 2018/08/09 | 8,080 | 8,110 | 7,970 | 8,000 | -80 | -1% | 81,000 |
| 2018/08/08 | 8,170 | 8,190 | 8,060 | 8,080 | -130 | -1.6% | 130,000 |
| 2018/08/07 | 8,130 | 8,230 | 8,090 | 8,210 | +50 | +0.6% | 89,800 |
| 2018/08/06 | 8,010 | 8,190 | 7,990 | 8,160 | +140 | +1.7% | 153,100 |
| 2018/08/03 | 8,060 | 8,080 | 7,920 | 8,020 | -90 | -1.1% | 156,100 |
| 2018/08/02 | 8,300 | 8,300 | 8,100 | 8,110 | -230 | -2.8% | 149,100 |
| 2018/08/01 | 8,220 | 8,380 | 8,180 | 8,340 | +180 | +2.2% | 205,300 |
| 2018/07/31 | 8,080 | 8,200 | 8,000 | 8,160 | +30 | +0.4% | 225,900 |
| 2018/07/30 | 8,260 | 8,260 | 8,110 | 8,130 | -190 | -2.3% | 144,000 |
| 2018/07/27 | 8,270 | 8,330 | 8,160 | 8,320 | +100 | +1.2% | 125,100 |
| 2018/07/26 | 8,120 | 8,220 | 8,030 | 8,220 | +170 | +2.1% | 203,500 |
| 2018/07/25 | 8,250 | 8,250 | 8,000 | 8,050 | -60 | -0.7% | 180,400 |
| 2018/07/24 | 8,090 | 8,190 | 8,030 | 8,110 | +60 | +0.7% | 187,900 |
| 2018/07/23 | 8,060 | 8,180 | 8,020 | 8,050 | -40 | -0.5% | 119,500 |
| 2018/07/20 | 8,050 | 8,200 | 8,020 | 8,090 | -80 | -1% | 192,200 |
| 2018/07/19 | 8,430 | 8,460 | 8,130 | 8,170 | -290 | -3.4% | 233,300 |
| 2018/07/18 | 8,450 | 8,480 | 8,320 | 8,460 | +60 | +0.7% | 164,100 |
| 2018/07/17 | 8,240 | 8,440 | 8,190 | 8,400 | +220 | +2.7% | 203,200 |
| 2018/07/13 | 8,210 | 8,350 | 8,140 | 8,180 | +20 | +0.2% | 238,000 |
| 2018/07/12 | 8,280 | 8,340 | 8,140 | 8,160 | -110 | -1.3% | 322,000 |
| 2018/07/11 | 8,400 | 8,410 | 8,240 | 8,270 | -180 | -2.1% | 180,700 |
| 2018/07/10 | 8,630 | 8,640 | 8,440 | 8,450 | -100 | -1.2% | 200,500 |
| 2018/07/09 | 8,560 | 8,670 | 8,340 | 8,550 | -310 | -3.5% | 320,000 |
| 2018/07/06 | 8,900 | 9,020 | 8,760 | 8,860 | -160 | -1.8% | 184,300 |
| 2018/07/05 | 9,130 | 9,200 | 8,950 | 9,020 | -70 | -0.8% | 151,000 |
| 2018/07/04 | 8,990 | 9,140 | 8,900 | 9,090 | +10 | +0.1% | 203,000 |
| 2018/07/03 | 9,080 | 9,180 | 8,980 | 9,080 | ±0 | ±0% | 168,300 |
| 2018/07/02 | 9,290 | 9,290 | 9,060 | 9,080 | -270 | -2.9% | 162,500 |
| 2018/06/29 | 9,380 | 9,470 | 9,280 | 9,350 | -10 | -0.1% | 214,900 |
| 2018/06/28 | 9,490 | 9,590 | 9,310 | 9,360 | -130 | -1.4% | 177,700 |
| 2018/06/27 | 9,500 | 9,580 | 9,340 | 9,490 | -250 | -2.6% | 322,400 |
| 2018/06/26 | 9,730 | 9,850 | 9,720 | 9,740 | -60 | -0.6% | 168,600 |
| 2018/06/25 | 9,850 | 9,920 | 9,730 | 9,800 | -120 | -1.2% | 150,900 |
| 2018/06/22 | 9,710 | 9,950 | 9,670 | 9,920 | +170 | +1.7% | 192,000 |
| 2018/06/21 | 9,760 | 9,920 | 9,720 | 9,750 | -80 | -0.8% | 182,100 |
| 2018/06/20 | 9,730 | 9,850 | 9,670 | 9,830 | +160 | +1.7% | 154,000 |
| 2018/06/19 | 9,650 | 9,870 | 9,610 | 9,670 | -10 | -0.1% | 166,700 |
1651～
1700
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「久光薬」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 |
|---|---|---|---|---|---|---|---|---|
| 久光薬 | 407,800円 | +5.8% | +1.2% | 2.94% | 13.52倍 | 1.08倍 |
|
貼る鎮痛消炎剤首位。医療用シェア５割。大衆薬「サロンパス」で有名。米国、中国など海外強化 |
| 参天薬 | 161,400円 | -2.0% | -7.3% | 2.35% | 16.14倍 | 1.92倍 |
|
緑内障、加齢黄斑変性、ドライアイ治療薬など眼科用医薬品首位。一般用目薬「サンテ」が有名 |
| ロート | 198,400円 | +8.4% | +0.2% | 2.12% | 14.42倍 | 1.73倍 |
|
一般用医薬品の目薬で世界首位。「肌研」が急成長しスキンケアが柱に。アジアなど海外積極進出 |
| 住友ファーマ | 80,400円 | -11.0% | +206.6% | 0.00% | 7.99倍 | 1.88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 |
| ツムラ | 333,200円 | +3.8% | -19.9% | 4.08% | 10.90倍 | 0.83倍 |
|
医療用漢方薬で国内シェア８割超。高齢者、がん支持療法、女性関連の３領域を重点に市場深耕 |
市場注目の銘柄
チャート関連のコラム
