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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 5,230 | 5,310 | 5,210 | 5,310 | +80 | +1.5% | 135,200 |
| 2017/07/10 | 5,380 | 5,380 | 5,220 | 5,230 | -50 | -0.9% | 258,600 |
| 2017/07/07 | 5,330 | 5,360 | 5,260 | 5,280 | -120 | -2.2% | 171,400 |
| 2017/07/06 | 5,350 | 5,420 | 5,320 | 5,400 | +50 | +0.9% | 171,600 |
| 2017/07/05 | 5,370 | 5,380 | 5,290 | 5,350 | -50 | -0.9% | 180,400 |
| 2017/07/04 | 5,450 | 5,460 | 5,370 | 5,400 | -30 | -0.6% | 119,600 |
| 2017/07/03 | 5,390 | 5,440 | 5,360 | 5,430 | +50 | +0.9% | 150,200 |
| 2017/06/30 | 5,390 | 5,410 | 5,350 | 5,380 | -30 | -0.6% | 170,700 |
| 2017/06/29 | 5,430 | 5,430 | 5,390 | 5,410 | +10 | +0.2% | 96,000 |
| 2017/06/28 | 5,440 | 5,450 | 5,370 | 5,400 | -70 | -1.3% | 185,700 |
| 2017/06/27 | 5,480 | 5,500 | 5,450 | 5,470 | -40 | -0.7% | 105,600 |
| 2017/06/26 | 5,460 | 5,530 | 5,430 | 5,510 | +60 | +1.1% | 153,100 |
| 2017/06/23 | 5,530 | 5,540 | 5,410 | 5,450 | -110 | -2% | 224,400 |
| 2017/06/22 | 5,610 | 5,630 | 5,560 | 5,560 | +10 | +0.2% | 77,000 |
| 2017/06/21 | 5,610 | 5,640 | 5,550 | 5,550 | -60 | -1.1% | 126,100 |
| 2017/06/20 | 5,630 | 5,660 | 5,610 | 5,610 | +20 | +0.4% | 101,700 |
| 2017/06/19 | 5,580 | 5,650 | 5,570 | 5,590 | +60 | +1.1% | 83,500 |
| 2017/06/16 | 5,580 | 5,580 | 5,530 | 5,530 | -20 | -0.4% | 240,100 |
| 2017/06/15 | 5,520 | 5,570 | 5,480 | 5,550 | +30 | +0.5% | 107,600 |
| 2017/06/14 | 5,480 | 5,560 | 5,460 | 5,520 | +50 | +0.9% | 165,800 |
| 2017/06/13 | 5,480 | 5,540 | 5,470 | 5,470 | -10 | -0.2% | 134,800 |
| 2017/06/12 | 5,500 | 5,520 | 5,450 | 5,480 | -20 | -0.4% | 212,500 |
| 2017/06/09 | 5,500 | 5,530 | 5,470 | 5,500 | -70 | -1.3% | 213,000 |
| 2017/06/08 | 5,660 | 5,670 | 5,550 | 5,570 | -60 | -1.1% | 218,100 |
| 2017/06/07 | 5,680 | 5,690 | 5,630 | 5,630 | -40 | -0.7% | 94,400 |
| 2017/06/06 | 5,750 | 5,750 | 5,660 | 5,670 | -150 | -2.6% | 129,200 |
| 2017/06/05 | 5,750 | 5,860 | 5,700 | 5,820 | +50 | +0.9% | 108,600 |
| 2017/06/02 | 5,710 | 5,800 | 5,650 | 5,770 | +80 | +1.4% | 156,400 |
| 2017/06/01 | 5,570 | 5,710 | 5,570 | 5,690 | +120 | +2.2% | 134,200 |
| 2017/05/31 | 5,620 | 5,640 | 5,550 | 5,570 | -70 | -1.2% | 230,600 |
| 2017/05/30 | 5,640 | 5,680 | 5,610 | 5,640 | -10 | -0.2% | 59,000 |
| 2017/05/29 | 5,670 | 5,700 | 5,640 | 5,650 | -20 | -0.4% | 71,900 |
| 2017/05/26 | 5,730 | 5,750 | 5,670 | 5,670 | -60 | -1% | 76,900 |
| 2017/05/25 | 5,670 | 5,760 | 5,670 | 5,730 | +50 | +0.9% | 86,200 |
| 2017/05/24 | 5,770 | 5,770 | 5,670 | 5,680 | -50 | -0.9% | 123,900 |
| 2017/05/23 | 5,740 | 5,800 | 5,730 | 5,730 | +10 | +0.2% | 115,000 |
| 2017/05/22 | 5,760 | 5,760 | 5,700 | 5,720 | -80 | -1.4% | 119,100 |
| 2017/05/19 | 5,870 | 5,870 | 5,780 | 5,800 | -40 | -0.7% | 107,400 |
| 2017/05/18 | 5,810 | 5,900 | 5,790 | 5,840 | -20 | -0.3% | 106,800 |
| 2017/05/17 | 5,870 | 5,910 | 5,840 | 5,860 | -30 | -0.5% | 150,800 |
| 2017/05/16 | 5,910 | 5,920 | 5,860 | 5,890 | ±0 | ±0% | 172,600 |
| 2017/05/15 | 5,880 | 5,930 | 5,860 | 5,890 | -20 | -0.3% | 155,500 |
| 2017/05/12 | 5,880 | 5,950 | 5,860 | 5,910 | +20 | +0.3% | 144,700 |
| 2017/05/11 | 5,950 | 5,950 | 5,860 | 5,890 | -90 | -1.5% | 244,700 |
| 2017/05/10 | 6,000 | 6,000 | 5,920 | 5,980 | ±0 | ±0% | 157,300 |
| 2017/05/09 | 5,960 | 6,020 | 5,940 | 5,980 | +30 | +0.5% | 232,400 |
| 2017/05/08 | 5,820 | 5,950 | 5,800 | 5,950 | +140 | +2.4% | 220,900 |
| 2017/05/02 | 5,730 | 5,810 | 5,710 | 5,810 | +110 | +1.9% | 162,200 |
| 2017/05/01 | 5,740 | 5,740 | 5,650 | 5,700 | ±0 | ±0% | 90,300 |
| 2017/04/28 | 5,680 | 5,740 | 5,660 | 5,700 | +30 | +0.5% | 139,000 |
1951～
2000
件表示中 / 3736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 | 401,000円 | +5.8% | +1.2% | 2.99% | 13.30倍 | 1.06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 |
| ロート | 205,800円 | +8.4% | +0.2% | 2.04% | 14.96倍 | 1.79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 | 90,600円 | -11.0% | +206.6% | 0.00% | 9.00倍 | 2.12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 | 351,300円 | +3.8% | -19.9% | 3.87% | 11.41倍 | 0.87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 |
| 日本新薬 | 309,000円 | +8.0% | -15.3% | 4.01% | 8.67倍 | 0.84倍 |
|
医家向け医薬品主体、自社創薬は泌尿器科、血液内科、難病・希少疾患に集中。機能食品も育成 |
市場注目の銘柄
チャート関連のコラム
