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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 4,905 | 4,980 | 4,780 | 4,940 | -40 | -0.8% | 281,900 |
| 2016/08/19 | 5,010 | 5,020 | 4,870 | 4,980 | -80 | -1.6% | 208,000 |
| 2016/08/18 | 5,070 | 5,150 | 5,030 | 5,060 | -20 | -0.4% | 193,000 |
| 2016/08/17 | 5,140 | 5,190 | 4,970 | 5,080 | -190 | -3.6% | 348,300 |
| 2016/08/16 | 5,360 | 5,370 | 5,250 | 5,270 | -50 | -0.9% | 133,400 |
| 2016/08/15 | 5,410 | 5,410 | 5,310 | 5,320 | -160 | -2.9% | 105,900 |
| 2016/08/12 | 5,520 | 5,520 | 5,380 | 5,480 | +160 | +3% | 159,100 |
| 2016/08/10 | 5,360 | 5,390 | 5,260 | 5,320 | -140 | -2.6% | 211,900 |
| 2016/08/09 | 5,420 | 5,510 | 5,380 | 5,460 | +60 | +1.1% | 144,800 |
| 2016/08/08 | 5,510 | 5,510 | 5,320 | 5,400 | -80 | -1.5% | 138,900 |
| 2016/08/05 | 5,460 | 5,560 | 5,400 | 5,480 | +70 | +1.3% | 135,400 |
| 2016/08/04 | 5,500 | 5,520 | 5,320 | 5,410 | -110 | -2% | 192,700 |
| 2016/08/03 | 5,640 | 5,640 | 5,510 | 5,520 | -220 | -3.8% | 165,000 |
| 2016/08/02 | 5,730 | 5,830 | 5,720 | 5,740 | -90 | -1.5% | 150,100 |
| 2016/08/01 | 5,680 | 5,840 | 5,660 | 5,830 | +10 | +0.2% | 140,500 |
| 2016/07/29 | 5,740 | 5,840 | 5,660 | 5,820 | +80 | +1.4% | 168,400 |
| 2016/07/28 | 5,820 | 5,840 | 5,710 | 5,740 | -80 | -1.4% | 113,400 |
| 2016/07/27 | 5,940 | 5,940 | 5,810 | 5,820 | ±0 | ±0% | 93,300 |
| 2016/07/26 | 5,790 | 5,910 | 5,750 | 5,820 | +30 | +0.5% | 181,100 |
| 2016/07/25 | 5,850 | 5,890 | 5,750 | 5,790 | -120 | -2% | 210,300 |
| 2016/07/22 | 5,870 | 5,940 | 5,790 | 5,910 | -20 | -0.3% | 166,500 |
| 2016/07/21 | 6,180 | 6,180 | 5,900 | 5,930 | -170 | -2.8% | 140,300 |
| 2016/07/20 | 6,040 | 6,160 | 6,040 | 6,100 | +100 | +1.7% | 178,300 |
| 2016/07/19 | 5,950 | 6,000 | 5,910 | 6,000 | +150 | +2.6% | 155,400 |
| 2016/07/15 | 6,010 | 6,040 | 5,840 | 5,850 | -180 | -3% | 150,600 |
| 2016/07/14 | 6,000 | 6,130 | 5,960 | 6,030 | +170 | +2.9% | 175,400 |
| 2016/07/13 | 6,060 | 6,090 | 5,850 | 5,860 | -160 | -2.7% | 268,500 |
| 2016/07/12 | 6,230 | 6,250 | 6,010 | 6,020 | -210 | -3.4% | 344,500 |
| 2016/07/11 | 6,260 | 6,390 | 6,190 | 6,230 | +210 | +3.5% | 217,900 |
| 2016/07/08 | 6,150 | 6,180 | 6,010 | 6,020 | -110 | -1.8% | 159,900 |
| 2016/07/07 | 6,160 | 6,200 | 6,070 | 6,130 | -10 | -0.2% | 171,700 |
| 2016/07/06 | 6,020 | 6,150 | 5,960 | 6,140 | +20 | +0.3% | 164,900 |
| 2016/07/05 | 6,090 | 6,140 | 6,060 | 6,120 | +10 | +0.2% | 111,800 |
| 2016/07/04 | 6,050 | 6,130 | 6,040 | 6,110 | +70 | +1.2% | 182,000 |
| 2016/07/01 | 5,900 | 6,040 | 5,790 | 6,040 | +160 | +2.7% | 243,400 |
| 2016/06/30 | 6,020 | 6,020 | 5,870 | 5,880 | -50 | -0.8% | 281,500 |
| 2016/06/29 | 5,880 | 5,930 | 5,730 | 5,930 | +130 | +2.2% | 214,300 |
| 2016/06/28 | 5,840 | 5,930 | 5,700 | 5,800 | -220 | -3.7% | 516,000 |
| 2016/06/27 | 5,880 | 6,080 | 5,850 | 6,020 | +300 | +5.2% | 326,900 |
| 2016/06/24 | 6,020 | 6,090 | 5,640 | 5,720 | -350 | -5.8% | 416,900 |
| 2016/06/23 | 6,110 | 6,160 | 6,020 | 6,070 | +10 | +0.2% | 162,000 |
| 2016/06/22 | 6,030 | 6,080 | 5,950 | 6,060 | -20 | -0.3% | 158,400 |
| 2016/06/21 | 5,910 | 6,100 | 5,890 | 6,080 | +140 | +2.4% | 145,300 |
| 2016/06/20 | 5,990 | 6,000 | 5,920 | 5,940 | +20 | +0.3% | 189,900 |
| 2016/06/17 | 6,040 | 6,050 | 5,910 | 5,920 | -20 | -0.3% | 223,500 |
| 2016/06/16 | 6,110 | 6,180 | 5,910 | 5,940 | -180 | -2.9% | 196,900 |
| 2016/06/15 | 6,070 | 6,180 | 6,020 | 6,120 | +80 | +1.3% | 228,100 |
| 2016/06/14 | 6,090 | 6,090 | 5,970 | 6,040 | -50 | -0.8% | 179,400 |
| 2016/06/13 | 6,140 | 6,160 | 6,070 | 6,090 | -140 | -2.2% | 161,400 |
| 2016/06/10 | 6,300 | 6,300 | 6,170 | 6,230 | ±0 | ±0% | 254,600 |
2201～
2250
件表示中 / 3768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 | 429,900円 | +5.8% | +1.2% | 2.79% | 13.92倍 | 1.11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 |
| 住友ファーマ | 144,000円 | -11.0% | +206.6% | 0.00% | 14.30倍 | 3.38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 |
| 参天薬 | 157,500円 | -2.0% | -7.3% | 2.41% | 15.39倍 | 1.83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 |
| ツムラ | 364,900円 | +3.8% | -19.9% | 3.73% | 11.85倍 | 0.91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 | 322,600円 | +3.6% | -15.3% | 3.84% | 9.06倍 | 0.88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
