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 |
|---|---|---|---|---|---|---|---|
| 2012/08/14 | 4,050 | 4,170 | 4,050 | 4,145 | +115 | +2.9% | 189,700 |
| 2012/08/13 | 3,990 | 4,045 | 3,990 | 4,030 | +30 | +0.8% | 45,000 |
| 2012/08/10 | 4,020 | 4,040 | 3,995 | 4,000 | -25 | -0.6% | 79,100 |
| 2012/08/09 | 4,015 | 4,025 | 3,950 | 4,025 | +30 | +0.8% | 117,100 |
| 2012/08/08 | 4,000 | 4,045 | 3,960 | 3,995 | ±0 | ±0% | 123,400 |
| 2012/08/07 | 3,935 | 3,995 | 3,915 | 3,995 | +60 | +1.5% | 114,400 |
| 2012/08/06 | 3,910 | 3,970 | 3,895 | 3,935 | +60 | +1.5% | 98,400 |
| 2012/08/03 | 3,875 | 3,910 | 3,830 | 3,875 | -25 | -0.6% | 105,000 |
| 2012/08/02 | 3,925 | 3,940 | 3,870 | 3,900 | -45 | -1.1% | 122,700 |
| 2012/08/01 | 3,940 | 3,985 | 3,920 | 3,945 | -5 | -0.1% | 100,700 |
| 2012/07/31 | 3,920 | 3,975 | 3,905 | 3,950 | -10 | -0.3% | 145,800 |
| 2012/07/30 | 3,900 | 3,980 | 3,880 | 3,960 | +75 | +1.9% | 136,900 |
| 2012/07/27 | 3,890 | 3,895 | 3,835 | 3,885 | -5 | -0.1% | 75,700 |
| 2012/07/26 | 3,925 | 3,925 | 3,825 | 3,890 | -15 | -0.4% | 143,000 |
| 2012/07/25 | 3,860 | 3,965 | 3,860 | 3,905 | +65 | +1.7% | 221,300 |
| 2012/07/24 | 3,865 | 3,875 | 3,825 | 3,840 | +20 | +0.5% | 128,100 |
| 2012/07/23 | 3,775 | 3,875 | 3,770 | 3,820 | +30 | +0.8% | 94,700 |
| 2012/07/20 | 3,865 | 3,865 | 3,790 | 3,790 | -110 | -2.8% | 129,300 |
| 2012/07/19 | 3,950 | 3,970 | 3,890 | 3,900 | -35 | -0.9% | 139,200 |
| 2012/07/18 | 3,855 | 3,965 | 3,855 | 3,935 | +55 | +1.4% | 176,700 |
| 2012/07/17 | 3,860 | 3,895 | 3,830 | 3,880 | +40 | +1% | 97,500 |
| 2012/07/13 | 3,835 | 3,880 | 3,825 | 3,840 | -20 | -0.5% | 114,800 |
| 2012/07/12 | 3,825 | 3,885 | 3,805 | 3,860 | +35 | +0.9% | 198,900 |
| 2012/07/11 | 3,800 | 3,830 | 3,745 | 3,825 | -95 | -2.4% | 192,000 |
| 2012/07/10 | 3,935 | 3,940 | 3,875 | 3,920 | +25 | +0.6% | 158,800 |
| 2012/07/09 | 3,790 | 3,900 | 3,780 | 3,895 | +95 | +2.5% | 155,200 |
| 2012/07/06 | 3,895 | 3,895 | 3,770 | 3,800 | -100 | -2.6% | 376,000 |
| 2012/07/05 | 3,995 | 4,005 | 3,885 | 3,900 | -105 | -2.6% | 183,800 |
| 2012/07/04 | 3,980 | 4,040 | 3,975 | 4,005 | +30 | +0.8% | 121,700 |
| 2012/07/03 | 3,920 | 3,975 | 3,900 | 3,975 | +65 | +1.7% | 113,400 |
| 2012/07/02 | 3,920 | 3,920 | 3,880 | 3,910 | -10 | -0.3% | 65,400 |
| 2012/06/29 | 3,850 | 3,940 | 3,835 | 3,920 | +70 | +1.8% | 198,400 |
| 2012/06/28 | 3,800 | 3,855 | 3,795 | 3,850 | +70 | +1.9% | 104,200 |
| 2012/06/27 | 3,755 | 3,780 | 3,730 | 3,780 | +35 | +0.9% | 72,600 |
| 2012/06/26 | 3,720 | 3,825 | 3,720 | 3,745 | +35 | +0.9% | 248,500 |
| 2012/06/25 | 3,745 | 3,745 | 3,705 | 3,710 | -35 | -0.9% | 109,200 |
| 2012/06/22 | 3,765 | 3,775 | 3,695 | 3,745 | -20 | -0.5% | 75,300 |
| 2012/06/21 | 3,700 | 3,770 | 3,695 | 3,765 | +60 | +1.6% | 135,600 |
| 2012/06/20 | 3,640 | 3,720 | 3,640 | 3,705 | +75 | +2.1% | 105,600 |
| 2012/06/19 | 3,575 | 3,660 | 3,575 | 3,630 | +40 | +1.1% | 121,700 |
| 2012/06/18 | 3,615 | 3,650 | 3,565 | 3,590 | +10 | +0.3% | 72,700 |
| 2012/06/15 | 3,560 | 3,600 | 3,560 | 3,580 | +20 | +0.6% | 81,800 |
| 2012/06/14 | 3,510 | 3,590 | 3,505 | 3,560 | +35 | +1% | 95,300 |
| 2012/06/13 | 3,510 | 3,540 | 3,505 | 3,525 | +20 | +0.6% | 78,800 |
| 2012/06/12 | 3,530 | 3,545 | 3,480 | 3,505 | -55 | -1.5% | 128,300 |
| 2012/06/11 | 3,605 | 3,620 | 3,530 | 3,560 | -5 | -0.1% | 131,000 |
| 2012/06/08 | 3,570 | 3,585 | 3,535 | 3,565 | +5 | +0.1% | 180,600 |
| 2012/06/07 | 3,495 | 3,570 | 3,450 | 3,560 | +85 | +2.4% | 134,500 |
| 2012/06/06 | 3,535 | 3,535 | 3,440 | 3,475 | -55 | -1.6% | 147,600 |
| 2012/06/05 | 3,490 | 3,535 | 3,445 | 3,530 | +40 | +1.1% | 162,500 |
3151～
3200
件表示中 / 3734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 | 205,200円 | +8.4% | +0.2% | 2.05% | 14.91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 | 89,800円 | -11.0% | +206.6% | 0.00% | 8.92倍 | 2.11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 | 350,700円 | +3.8% | -19.9% | 3.88% | 11.39倍 | 0.88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 | 313,100円 | +8.0% | -15.3% | 3.96% | 8.79倍 | 0.86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
