キッセイ薬品工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/11/21 | 4,370 | 4,550 | 4,370 | 4,550 | +205 | +4.7% | 147,700 |
| 2025/11/20 | 4,325 | 4,365 | 4,290 | 4,345 | +85 | +2% | 90,000 |
| 2025/11/19 | 4,230 | 4,275 | 4,220 | 4,260 | +45 | +1.1% | 81,500 |
| 2025/11/18 | 4,145 | 4,230 | 4,145 | 4,215 | +35 | +0.8% | 63,400 |
| 2025/11/17 | 4,140 | 4,200 | 4,140 | 4,180 | +40 | +1% | 78,900 |
| 2025/11/14 | 4,135 | 4,170 | 4,105 | 4,140 | +5 | +0.1% | 50,900 |
| 2025/11/13 | 4,130 | 4,160 | 4,110 | 4,135 | +5 | +0.1% | 63,700 |
| 2025/11/12 | 4,140 | 4,180 | 4,110 | 4,130 | +40 | +1% | 74,500 |
| 2025/11/11 | 4,090 | 4,105 | 4,010 | 4,090 | -5 | -0.1% | 46,800 |
| 2025/11/10 | 4,020 | 4,145 | 4,010 | 4,095 | +75 | +1.9% | 103,900 |
| 2025/11/07 | 4,005 | 4,020 | 3,975 | 4,020 | +5 | +0.1% | 61,600 |
| 2025/11/06 | 3,975 | 4,075 | 3,960 | 4,015 | +5 | +0.1% | 141,000 |
| 2025/11/05 | 3,860 | 4,075 | 3,835 | 4,010 | +10 | +0.3% | 162,300 |
| 2025/11/04 | 3,980 | 4,040 | 3,955 | 4,000 | -25 | -0.6% | 84,500 |
| 2025/10/31 | 3,975 | 4,030 | 3,970 | 4,025 | +35 | +0.9% | 67,900 |
| 2025/10/30 | 4,010 | 4,010 | 3,950 | 3,990 | +20 | +0.5% | 90,200 |
| 2025/10/29 | 4,080 | 4,095 | 3,970 | 3,970 | -130 | -3.2% | 66,400 |
| 2025/10/28 | 4,190 | 4,190 | 4,100 | 4,100 | -95 | -2.3% | 39,600 |
| 2025/10/27 | 4,140 | 4,195 | 4,140 | 4,195 | +55 | +1.3% | 38,800 |
| 2025/10/24 | 4,200 | 4,215 | 4,135 | 4,140 | -50 | -1.2% | 53,700 |
| 2025/10/23 | 4,175 | 4,220 | 4,150 | 4,190 | +35 | +0.8% | 42,700 |
| 2025/10/22 | 4,140 | 4,180 | 4,140 | 4,155 | +15 | +0.4% | 52,900 |
| 2025/10/21 | 4,165 | 4,175 | 4,140 | 4,140 | -30 | -0.7% | 45,300 |
| 2025/10/20 | 4,175 | 4,185 | 4,140 | 4,170 | +25 | +0.6% | 36,800 |
| 2025/10/17 | 4,170 | 4,190 | 4,135 | 4,145 | -25 | -0.6% | 40,000 |
| 2025/10/16 | 4,170 | 4,170 | 4,100 | 4,170 | +40 | +1% | 43,100 |
| 2025/10/15 | 4,125 | 4,150 | 4,120 | 4,130 | +25 | +0.6% | 56,400 |
| 2025/10/14 | 4,130 | 4,165 | 4,085 | 4,105 | -95 | -2.3% | 58,700 |
| 2025/10/10 | 4,245 | 4,285 | 4,200 | 4,200 | -85 | -2% | 55,200 |
| 2025/10/09 | 4,255 | 4,290 | 4,255 | 4,285 | +20 | +0.5% | 40,600 |
| 2025/10/08 | 4,290 | 4,345 | 4,265 | 4,265 | ±0 | ±0% | 58,900 |
| 2025/10/07 | 4,260 | 4,285 | 4,255 | 4,265 | +5 | +0.1% | 49,900 |
| 2025/10/06 | 4,280 | 4,310 | 4,245 | 4,260 | +30 | +0.7% | 76,400 |
| 2025/10/03 | 4,220 | 4,255 | 4,175 | 4,230 | +10 | +0.2% | 54,300 |
| 2025/10/02 | 4,255 | 4,260 | 4,150 | 4,220 | -35 | -0.8% | 81,400 |
| 2025/10/01 | 4,285 | 4,285 | 4,210 | 4,255 | -45 | -1% | 85,600 |
| 2025/09/30 | 4,310 | 4,350 | 4,255 | 4,300 | -80 | -1.8% | 58,500 |
| 2025/09/29 | 4,425 | 4,430 | 4,365 | 4,380 | -65 | -1.5% | 59,700 |
| 2025/09/26 | 4,420 | 4,460 | 4,420 | 4,445 | -5 | -0.1% | 75,000 |
| 2025/09/25 | 4,470 | 4,475 | 4,425 | 4,450 | +30 | +0.7% | 50,700 |
| 2025/09/24 | 4,490 | 4,515 | 4,420 | 4,420 | -40 | -0.9% | 66,300 |
| 2025/09/22 | 4,445 | 4,480 | 4,410 | 4,460 | +15 | +0.3% | 51,600 |
| 2025/09/19 | 4,405 | 4,450 | 4,380 | 4,445 | +40 | +0.9% | 169,100 |
| 2025/09/18 | 4,400 | 4,410 | 4,355 | 4,405 | +10 | +0.2% | 70,500 |
| 2025/09/17 | 4,420 | 4,425 | 4,360 | 4,395 | -80 | -1.8% | 57,400 |
| 2025/09/16 | 4,470 | 4,490 | 4,435 | 4,475 | +5 | +0.1% | 70,600 |
| 2025/09/12 | 4,490 | 4,525 | 4,470 | 4,470 | -55 | -1.2% | 67,200 |
| 2025/09/11 | 4,535 | 4,560 | 4,500 | 4,525 | -25 | -0.5% | 40,200 |
| 2025/09/10 | 4,530 | 4,570 | 4,500 | 4,550 | +20 | +0.4% | 46,200 |
| 2025/09/09 | 4,550 | 4,555 | 4,500 | 4,530 | -10 | -0.2% | 80,200 |
1～
50
件表示中 / 3829件
類似銘柄と比較する
現在ご覧いただいている「キッセイ薬」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 |
|---|---|---|---|---|---|---|---|---|
| キッセイ薬 | 455,000円 | +8.1% | - | 2.64% | 14.85倍 | 0.89倍 |
|
医薬品中堅。泌尿器、腎・透析、未充足医療が重点領域。主軸特許切れ、新しい柱育成。海外は導出 |
| サワイＧＨＤ | 190,350円 | +7.1% | +526.4% | 2.89% | 15.70倍 | 1.24倍 |
|
ジェネリック（後発）薬大手メーカー。２１年春に沢井製薬が持株会社化。大型買収で米国本格展開 |
| ペプチド | 166,900円 | +5.0% | +1.5% | 0.00% | 14.28倍 | 4.02倍 |
|
東大発のペプチド創薬ベンチャーの雄。海外製薬大手との提携多数。買収で放射性医薬品に参入 |
| 科研薬 | 379,000円 | -8.2% | -86.8% | 5.01% | 62.40倍 | 0.97倍 |
|
旧理研グループの名門。導入の関節機能改善剤、自社創製の爪白癬症薬の２本柱。後発品も展開 |
| 東和薬品 | 313,500円 | +7.9% | -3.3% | 2.55% | 8.72倍 | 0.86倍 |
|
後発医薬品メーカーで国内２強の一角。循環器系に強い。直販軸に発展も卸との取引を拡大中 |
市場注目の銘柄
チャート関連のコラム
