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 |
|---|---|---|---|---|---|---|---|
| 2013/03/04 | 5,520 | 5,690 | 5,520 | 5,580 | +70 | +1.3% | 220,600 |
| 2013/03/01 | 5,310 | 5,510 | 5,310 | 5,510 | +140 | +2.6% | 233,400 |
| 2013/02/28 | 5,200 | 5,420 | 5,200 | 5,370 | +170 | +3.3% | 207,300 |
| 2013/02/27 | 5,250 | 5,350 | 5,200 | 5,200 | -50 | -1% | 208,900 |
| 2013/02/26 | 5,320 | 5,320 | 5,200 | 5,250 | -160 | -3% | 193,000 |
| 2013/02/25 | 5,410 | 5,540 | 5,380 | 5,410 | +40 | +0.7% | 208,500 |
| 2013/02/22 | 5,290 | 5,380 | 5,220 | 5,370 | +120 | +2.3% | 289,700 |
| 2013/02/21 | 5,220 | 5,300 | 5,190 | 5,250 | +40 | +0.8% | 145,700 |
| 2013/02/20 | 5,260 | 5,270 | 5,160 | 5,210 | +70 | +1.4% | 195,300 |
| 2013/02/19 | 5,150 | 5,220 | 5,120 | 5,140 | -20 | -0.4% | 173,900 |
| 2013/02/18 | 5,050 | 5,170 | 5,050 | 5,160 | +70 | +1.4% | 84,200 |
| 2013/02/15 | 5,080 | 5,110 | 5,050 | 5,090 | -10 | -0.2% | 117,900 |
| 2013/02/14 | 5,080 | 5,140 | 5,070 | 5,100 | -20 | -0.4% | 107,100 |
| 2013/02/13 | 5,180 | 5,330 | 5,090 | 5,120 | -50 | -1% | 175,100 |
| 2013/02/12 | 5,010 | 5,230 | 5,010 | 5,170 | +220 | +4.4% | 241,800 |
| 2013/02/08 | 4,940 | 4,995 | 4,885 | 4,950 | -25 | -0.5% | 177,100 |
| 2013/02/07 | 4,935 | 4,990 | 4,910 | 4,975 | +30 | +0.6% | 135,600 |
| 2013/02/06 | 4,910 | 4,965 | 4,880 | 4,945 | +75 | +1.5% | 100,100 |
| 2013/02/05 | 4,875 | 4,910 | 4,860 | 4,870 | -20 | -0.4% | 142,700 |
| 2013/02/04 | 4,955 | 4,955 | 4,875 | 4,890 | -60 | -1.2% | 105,500 |
| 2013/02/01 | 4,905 | 4,955 | 4,865 | 4,950 | +55 | +1.1% | 113,300 |
| 2013/01/31 | 4,935 | 4,950 | 4,830 | 4,895 | -55 | -1.1% | 218,100 |
| 2013/01/30 | 4,920 | 4,965 | 4,895 | 4,950 | +50 | +1% | 160,800 |
| 2013/01/29 | 4,905 | 4,935 | 4,855 | 4,900 | -5 | -0.1% | 177,200 |
| 2013/01/28 | 4,985 | 5,020 | 4,905 | 4,905 | -10 | -0.2% | 161,900 |
| 2013/01/25 | 4,835 | 4,990 | 4,815 | 4,915 | +150 | +3.1% | 248,600 |
| 2013/01/24 | 4,680 | 4,795 | 4,660 | 4,765 | +80 | +1.7% | 243,100 |
| 2013/01/23 | 4,580 | 4,695 | 4,545 | 4,685 | +85 | +1.8% | 201,800 |
| 2013/01/22 | 4,610 | 4,635 | 4,535 | 4,600 | -5 | -0.1% | 158,900 |
| 2013/01/21 | 4,600 | 4,615 | 4,555 | 4,605 | +10 | +0.2% | 123,800 |
| 2013/01/18 | 4,605 | 4,630 | 4,580 | 4,595 | +25 | +0.5% | 135,000 |
| 2013/01/17 | 4,600 | 4,615 | 4,505 | 4,570 | +40 | +0.9% | 188,200 |
| 2013/01/16 | 4,585 | 4,595 | 4,515 | 4,530 | -55 | -1.2% | 216,000 |
| 2013/01/15 | 4,450 | 4,595 | 4,445 | 4,585 | +140 | +3.1% | 221,200 |
| 2013/01/11 | 4,425 | 4,450 | 4,380 | 4,445 | +25 | +0.6% | 183,400 |
| 2013/01/10 | 4,355 | 4,430 | 4,345 | 4,420 | +35 | +0.8% | 149,000 |
| 2013/01/09 | 4,365 | 4,410 | 4,335 | 4,385 | +10 | +0.2% | 166,500 |
| 2013/01/08 | 4,365 | 4,395 | 4,330 | 4,375 | +10 | +0.2% | 149,800 |
| 2013/01/07 | 4,330 | 4,385 | 4,300 | 4,365 | -20 | -0.5% | 188,500 |
| 2013/01/04 | 4,360 | 4,385 | 4,325 | 4,385 | +95 | +2.2% | 139,400 |
| 2012/12/28 | 4,300 | 4,305 | 4,270 | 4,290 | +10 | +0.2% | 99,700 |
| 2012/12/27 | 4,255 | 4,320 | 4,245 | 4,280 | ±0 | ±0% | 158,800 |
| 2012/12/26 | 4,350 | 4,350 | 4,250 | 4,280 | -25 | -0.6% | 143,100 |
| 2012/12/25 | 4,360 | 4,365 | 4,290 | 4,305 | ±0 | ±0% | 89,100 |
| 2012/12/21 | 4,330 | 4,365 | 4,290 | 4,305 | -10 | -0.2% | 190,900 |
| 2012/12/20 | 4,310 | 4,375 | 4,310 | 4,315 | -25 | -0.6% | 177,900 |
| 2012/12/19 | 4,330 | 4,350 | 4,285 | 4,340 | +45 | +1% | 134,600 |
| 2012/12/18 | 4,310 | 4,350 | 4,265 | 4,295 | +20 | +0.5% | 155,600 |
| 2012/12/17 | 4,240 | 4,295 | 4,215 | 4,275 | +65 | +1.5% | 126,800 |
| 2012/12/14 | 4,315 | 4,365 | 4,195 | 4,210 | -130 | -3% | 335,200 |
3051～
3100
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
