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 |
|---|---|---|---|---|---|---|---|
| 2026/10/30 | 3,785 | 3,870 | 3,750 | 3,805 | +90 | +2.4% | 129,200 |
| 2026/10/29 | 3,760 | 3,785 | 3,705 | 3,715 | -65 | -1.7% | 187,400 |
| 2026/10/28 | 3,830 | 3,845 | 3,780 | 3,780 | -45 | -1.2% | 67,100 |
| 2026/10/27 | 3,850 | 3,850 | 3,800 | 3,825 | -30 | -0.8% | 61,400 |
| 2026/10/26 | 3,815 | 3,875 | 3,790 | 3,855 | +40 | +1% | 54,100 |
| 2026/10/23 | 3,885 | 3,885 | 3,815 | 3,815 | ±0 | ±0% | 79,400 |
| 2026/10/22 | 3,805 | 3,840 | 3,800 | 3,815 | ±0 | ±0% | 75,900 |
| 2026/10/21 | 3,835 | 3,840 | 3,800 | 3,815 | ±0 | ±0% | 58,700 |
| 2026/10/20 | 3,790 | 3,830 | 3,790 | 3,815 | +30 | +0.8% | 57,400 |
| 2026/10/19 | 3,845 | 3,850 | 3,775 | 3,785 | -15 | -0.4% | 84,800 |
| 2026/10/16 | 3,830 | 3,840 | 3,780 | 3,800 | -10 | -0.3% | 124,700 |
| 2026/10/15 | 3,795 | 3,820 | 3,760 | 3,810 | +50 | +1.3% | 64,800 |
| 2026/10/14 | 3,750 | 3,780 | 3,745 | 3,760 | -35 | -0.9% | 78,700 |
| 2026/10/13 | 3,745 | 3,800 | 3,735 | 3,795 | +85 | +2.3% | 58,900 |
| 2026/10/09 | 3,725 | 3,745 | 3,705 | 3,710 | +15 | +0.4% | 86,900 |
| 2026/10/08 | 3,710 | 3,720 | 3,670 | 3,695 | ±0 | ±0% | 89,400 |
| 2026/10/07 | 3,705 | 3,725 | 3,685 | 3,695 | -10 | -0.3% | 71,000 |
| 2026/10/06 | 3,680 | 3,715 | 3,670 | 3,705 | +30 | +0.8% | 51,300 |
| 2026/10/05 | 3,705 | 3,720 | 3,670 | 3,675 | -25 | -0.7% | 73,300 |
| 2026/10/02 | 3,810 | 3,815 | 3,690 | 3,700 | -130 | -3.4% | 97,500 |
| 2026/10/01 | 3,720 | 3,870 | 3,715 | 3,830 | +85 | +2.3% | 126,300 |
| 2026/09/30 | 3,740 | 3,760 | 3,690 | 3,745 | +10 | +0.3% | 104,400 |
| 2026/09/29 | 3,800 | 3,815 | 3,735 | 3,735 | -155 | -4% | 114,500 |
| 2026/09/28 | 3,925 | 3,940 | 3,870 | 3,890 | -115 | -2.9% | 205,900 |
| 2026/09/25 | 4,020 | 4,055 | 4,000 | 4,005 | +10 | +0.3% | 54,900 |
| 2026/09/24 | 4,020 | 4,040 | 3,985 | 3,995 | -10 | -0.2% | 60,000 |
| 2026/09/18 | 4,035 | 4,070 | 3,990 | 4,005 | -15 | -0.4% | 118,400 |
| 2026/09/17 | 3,990 | 4,050 | 3,990 | 4,020 | +10 | +0.2% | 56,100 |
| 2026/09/16 | 4,015 | 4,030 | 3,990 | 4,010 | -5 | -0.1% | 32,100 |
| 2026/09/15 | 4,065 | 4,065 | 4,015 | 4,015 | -5 | -0.1% | 44,400 |
| 2026/09/14 | 3,980 | 4,030 | 3,980 | 4,020 | +30 | +0.8% | 51,800 |
| 2026/09/11 | 3,945 | 3,995 | 3,940 | 3,990 | +30 | +0.8% | 61,100 |
| 2026/09/10 | 3,960 | 3,970 | 3,935 | 3,960 | -20 | -0.5% | 63,500 |
| 2026/09/09 | 4,020 | 4,020 | 3,975 | 3,980 | -50 | -1.2% | 53,600 |
| 2026/09/08 | 4,000 | 4,050 | 3,990 | 4,030 | +25 | +0.6% | 40,600 |
| 2026/09/07 | 4,035 | 4,050 | 4,005 | 4,005 | -35 | -0.9% | 51,000 |
| 2026/09/04 | 4,045 | 4,055 | 4,015 | 4,040 | -40 | -1% | 52,000 |
| 2026/09/03 | 4,065 | 4,095 | 4,055 | 4,080 | +15 | +0.4% | 35,700 |
| 2026/09/02 | 4,060 | 4,095 | 4,040 | 4,065 | -35 | -0.9% | 62,600 |
| 2026/09/01 | 4,070 | 4,135 | 4,070 | 4,100 | +5 | +0.1% | 61,200 |
| 2026/08/31 | 4,080 | 4,110 | 4,080 | 4,095 | -10 | -0.2% | 55,200 |
| 2026/08/28 | 4,125 | 4,125 | 4,080 | 4,105 | ±0 | ±0% | 44,700 |
| 2026/08/27 | 4,085 | 4,125 | 4,075 | 4,105 | -5 | -0.1% | 53,300 |
| 2026/08/26 | 4,075 | 4,140 | 4,075 | 4,110 | +35 | +0.9% | 53,600 |
| 2026/08/25 | 4,080 | 4,100 | 4,060 | 4,075 | +5 | +0.1% | 40,300 |
| 2026/08/24 | 4,085 | 4,120 | 4,055 | 4,070 | -25 | -0.6% | 98,400 |
| 2026/08/21 | 4,130 | 4,155 | 4,090 | 4,095 | -20 | -0.5% | 38,800 |
| 2026/08/20 | 4,110 | 4,135 | 4,085 | 4,115 | +25 | +0.6% | 55,700 |
| 2026/08/19 | 4,150 | 4,150 | 4,075 | 4,090 | -20 | -0.5% | 52,600 |
| 2026/08/18 | 4,080 | 4,140 | 4,070 | 4,110 | +20 | +0.5% | 53,900 |
1～
50
件表示中 / 4056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 | 380,500円 | -8.9% | - | 4.47% | 11.94倍 | 0.69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 | 166,650円 | +3.3% | +82.2% | 3.36% | 10.37倍 | 1.08倍 |
|
後発医薬品大手で、幅広い取扱品目。２１年に沢井製薬が持株会社化。安定供給へ生産増強中 |
| 東和薬品 | 352,000円 | +11.1% | +6.8% | 2.41% | 8.17倍 | 0.97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 |
| 科研薬 | 383,000円 | +17.0% | - | 4.96% | 22.31倍 | 0.98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 |
| ジーエヌアイ | 232,500円 | +76.3% | - | 0.00% | - | 3.79倍 |
|
中国の特発性肺線維症で高シェア、肺線維症後続薬進出。米国で人工骨も。米中に研究開発機能 |
市場注目の銘柄
チャート関連のコラム
