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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 3,800 | 3,845 | 3,790 | 3,795 | +30 | +0.8% | 213,300 |
| 2014/11/11 | 3,755 | 3,795 | 3,730 | 3,765 | +5 | +0.1% | 185,900 |
| 2014/11/10 | 3,790 | 3,800 | 3,725 | 3,760 | -25 | -0.7% | 166,000 |
| 2014/11/07 | 3,720 | 3,800 | 3,720 | 3,785 | +75 | +2% | 274,500 |
| 2014/11/06 | 3,815 | 3,835 | 3,695 | 3,710 | -115 | -3% | 251,200 |
| 2014/11/05 | 3,795 | 3,870 | 3,780 | 3,825 | +50 | +1.3% | 327,800 |
| 2014/11/04 | 3,895 | 3,895 | 3,760 | 3,775 | +85 | +2.3% | 430,400 |
| 2014/10/31 | 3,580 | 3,710 | 3,565 | 3,690 | +125 | +3.5% | 372,000 |
| 2014/10/30 | 3,525 | 3,595 | 3,520 | 3,565 | +15 | +0.4% | 552,000 |
| 2014/10/29 | 3,530 | 3,560 | 3,515 | 3,550 | +30 | +0.9% | 188,700 |
| 2014/10/28 | 3,515 | 3,545 | 3,500 | 3,520 | -20 | -0.6% | 163,900 |
| 2014/10/27 | 3,580 | 3,605 | 3,525 | 3,540 | -25 | -0.7% | 120,000 |
| 2014/10/24 | 3,510 | 3,580 | 3,510 | 3,565 | +120 | +3.5% | 218,800 |
| 2014/10/23 | 3,485 | 3,485 | 3,415 | 3,445 | -50 | -1.4% | 173,900 |
| 2014/10/22 | 3,465 | 3,505 | 3,455 | 3,495 | +70 | +2% | 216,100 |
| 2014/10/21 | 3,530 | 3,535 | 3,400 | 3,425 | -95 | -2.7% | 383,800 |
| 2014/10/20 | 3,480 | 3,545 | 3,475 | 3,520 | +180 | +5.4% | 424,300 |
| 2014/10/17 | 3,425 | 3,430 | 3,335 | 3,340 | -95 | -2.8% | 356,100 |
| 2014/10/16 | 3,470 | 3,480 | 3,430 | 3,435 | -115 | -3.2% | 299,600 |
| 2014/10/15 | 3,530 | 3,565 | 3,510 | 3,550 | +30 | +0.9% | 224,100 |
| 2014/10/14 | 3,570 | 3,585 | 3,515 | 3,520 | -65 | -1.8% | 356,800 |
| 2014/10/10 | 3,705 | 3,705 | 3,555 | 3,585 | -50 | -1.4% | 396,100 |
| 2014/10/09 | 3,740 | 3,740 | 3,635 | 3,635 | -105 | -2.8% | 273,800 |
| 2014/10/08 | 3,710 | 3,755 | 3,665 | 3,740 | -25 | -0.7% | 398,000 |
| 2014/10/07 | 3,800 | 3,800 | 3,760 | 3,765 | -35 | -0.9% | 284,300 |
| 2014/10/06 | 3,865 | 3,885 | 3,800 | 3,800 | -25 | -0.7% | 280,600 |
| 2014/10/03 | 3,810 | 3,850 | 3,805 | 3,825 | ±0 | ±0% | 202,600 |
| 2014/10/02 | 3,910 | 3,920 | 3,815 | 3,825 | -105 | -2.7% | 326,900 |
| 2014/10/01 | 3,950 | 3,955 | 3,925 | 3,930 | -10 | -0.3% | 260,600 |
| 2014/09/30 | 3,985 | 3,985 | 3,935 | 3,940 | -45 | -1.1% | 258,300 |
| 2014/09/29 | 4,000 | 4,015 | 3,965 | 3,985 | +15 | +0.4% | 279,200 |
| 2014/09/26 | 3,955 | 4,000 | 3,935 | 3,970 | -45 | -1.1% | 365,500 |
| 2014/09/25 | 4,040 | 4,045 | 3,995 | 4,015 | -30 | -0.7% | 263,800 |
| 2014/09/24 | 4,050 | 4,085 | 4,035 | 4,045 | -20 | -0.5% | 143,000 |
| 2014/09/22 | 4,065 | 4,090 | 4,055 | 4,065 | ±0 | ±0% | 129,400 |
| 2014/09/19 | 4,050 | 4,080 | 4,035 | 4,065 | +35 | +0.9% | 244,900 |
| 2014/09/18 | 3,990 | 4,045 | 3,990 | 4,030 | +55 | +1.4% | 154,300 |
| 2014/09/17 | 3,985 | 4,005 | 3,975 | 3,975 | -5 | -0.1% | 172,700 |
| 2014/09/16 | 4,005 | 4,015 | 3,960 | 3,980 | -35 | -0.9% | 214,700 |
| 2014/09/12 | 4,045 | 4,045 | 4,005 | 4,015 | -10 | -0.2% | 189,700 |
| 2014/09/11 | 4,060 | 4,075 | 4,020 | 4,025 | -20 | -0.5% | 99,900 |
| 2014/09/10 | 4,040 | 4,065 | 4,020 | 4,045 | -5 | -0.1% | 156,300 |
| 2014/09/09 | 4,040 | 4,060 | 4,025 | 4,050 | +35 | +0.9% | 108,000 |
| 2014/09/08 | 4,060 | 4,060 | 4,000 | 4,015 | -15 | -0.4% | 108,100 |
| 2014/09/05 | 4,090 | 4,090 | 4,015 | 4,030 | -30 | -0.7% | 162,000 |
| 2014/09/04 | 4,080 | 4,085 | 4,050 | 4,060 | -5 | -0.1% | 116,900 |
| 2014/09/03 | 4,155 | 4,155 | 4,050 | 4,065 | -60 | -1.5% | 157,700 |
| 2014/09/02 | 4,140 | 4,170 | 4,120 | 4,125 | -20 | -0.5% | 144,400 |
| 2014/09/01 | 4,130 | 4,155 | 4,100 | 4,145 | +15 | +0.4% | 109,200 |
| 2014/08/29 | 4,030 | 4,135 | 4,030 | 4,130 | +75 | +1.8% | 186,000 |
2601～
2650
件表示中 / 3735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 | 400,200円 | +5.8% | +1.2% | 3.00% | 13.27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 | 206,800円 | +8.4% | +0.2% | 2.03% | 15.03倍 | 1.80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 | 89,500円 | -11.0% | +206.6% | 0.00% | 8.89倍 | 2.10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 | 350,300円 | +3.8% | -19.9% | 3.88% | 11.38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 | 313,300円 | +8.0% | -15.3% | 3.96% | 8.80倍 | 0.85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
