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 |
|---|---|---|---|---|---|---|---|
| 2025/07/15 | 4,130 | 4,145 | 4,095 | 4,125 | +10 | +0.2% | 52,100 |
| 2025/07/14 | 4,090 | 4,125 | 4,070 | 4,115 | +35 | +0.9% | 58,200 |
| 2025/07/11 | 4,045 | 4,110 | 4,045 | 4,080 | +55 | +1.4% | 61,200 |
| 2025/07/10 | 4,010 | 4,025 | 3,970 | 4,025 | +15 | +0.4% | 65,200 |
| 2025/07/09 | 3,975 | 4,050 | 3,975 | 4,010 | +45 | +1.1% | 69,000 |
| 2025/07/08 | 3,990 | 3,995 | 3,940 | 3,965 | -20 | -0.5% | 54,300 |
| 2025/07/07 | 4,000 | 4,015 | 3,980 | 3,985 | -5 | -0.1% | 33,800 |
| 2025/07/04 | 3,985 | 4,025 | 3,985 | 3,990 | +5 | +0.1% | 52,800 |
| 2025/07/03 | 4,020 | 4,025 | 3,920 | 3,985 | -55 | -1.4% | 62,200 |
| 2025/07/02 | 4,045 | 4,065 | 4,015 | 4,040 | +30 | +0.7% | 91,500 |
| 2025/07/01 | 4,020 | 4,080 | 4,005 | 4,010 | -25 | -0.6% | 97,700 |
| 2025/06/30 | 4,015 | 4,045 | 4,005 | 4,035 | +5 | +0.1% | 86,400 |
| 2025/06/27 | 4,030 | 4,035 | 3,995 | 4,030 | +10 | +0.2% | 81,300 |
| 2025/06/26 | 4,050 | 4,050 | 3,990 | 4,020 | -25 | -0.6% | 74,400 |
| 2025/06/25 | 4,105 | 4,115 | 4,045 | 4,045 | -50 | -1.2% | 58,000 |
| 2025/06/24 | 4,100 | 4,105 | 4,060 | 4,095 | +15 | +0.4% | 68,600 |
| 2025/06/23 | 4,060 | 4,110 | 4,030 | 4,080 | -30 | -0.7% | 70,500 |
| 2025/06/20 | 4,130 | 4,150 | 4,075 | 4,110 | -20 | -0.5% | 144,300 |
| 2025/06/19 | 4,140 | 4,145 | 4,090 | 4,130 | -10 | -0.2% | 62,500 |
| 2025/06/18 | 4,115 | 4,145 | 4,110 | 4,140 | -5 | -0.1% | 34,800 |
| 2025/06/17 | 4,150 | 4,190 | 4,120 | 4,145 | -55 | -1.3% | 53,000 |
| 2025/06/16 | 4,235 | 4,235 | 4,145 | 4,200 | +20 | +0.5% | 58,800 |
| 2025/06/13 | 4,200 | 4,270 | 4,165 | 4,180 | -20 | -0.5% | 117,100 |
| 2025/06/12 | 4,170 | 4,215 | 4,135 | 4,200 | ±0 | ±0% | 69,900 |
| 2025/06/11 | 4,190 | 4,245 | 4,185 | 4,200 | +10 | +0.2% | 77,900 |
| 2025/06/10 | 4,185 | 4,205 | 4,170 | 4,190 | -25 | -0.6% | 47,100 |
| 2025/06/09 | 4,205 | 4,250 | 4,195 | 4,215 | +45 | +1.1% | 78,500 |
| 2025/06/06 | 4,255 | 4,255 | 4,145 | 4,170 | -30 | -0.7% | 59,300 |
| 2025/06/05 | 4,235 | 4,235 | 4,175 | 4,200 | -35 | -0.8% | 44,300 |
| 2025/06/04 | 4,190 | 4,290 | 4,180 | 4,235 | +5 | +0.1% | 67,500 |
| 2025/06/03 | 4,230 | 4,260 | 4,185 | 4,230 | +5 | +0.1% | 110,100 |
| 2025/06/02 | 4,250 | 4,285 | 4,190 | 4,225 | -65 | -1.5% | 169,600 |
| 2025/05/30 | 4,050 | 4,300 | 4,050 | 4,290 | +330 | +8.3% | 296,000 |
| 2025/05/29 | 3,915 | 3,985 | 3,900 | 3,960 | +45 | +1.1% | 73,000 |
| 2025/05/28 | 3,940 | 3,985 | 3,900 | 3,915 | +25 | +0.6% | 79,400 |
| 2025/05/27 | 3,875 | 3,915 | 3,875 | 3,890 | ±0 | ±0% | 41,200 |
| 2025/05/26 | 3,900 | 3,960 | 3,890 | 3,890 | +35 | +0.9% | 63,200 |
| 2025/05/23 | 3,865 | 3,890 | 3,840 | 3,855 | -10 | -0.3% | 69,200 |
| 2025/05/22 | 3,850 | 3,885 | 3,840 | 3,865 | -25 | -0.6% | 55,800 |
| 2025/05/21 | 3,885 | 3,920 | 3,850 | 3,890 | +5 | +0.1% | 62,200 |
| 2025/05/20 | 3,930 | 3,935 | 3,870 | 3,885 | -10 | -0.3% | 65,400 |
| 2025/05/19 | 3,835 | 3,915 | 3,815 | 3,895 | +90 | +2.4% | 97,500 |
| 2025/05/16 | 3,820 | 3,860 | 3,770 | 3,805 | +20 | +0.5% | 93,400 |
| 2025/05/15 | 3,780 | 3,820 | 3,760 | 3,785 | +5 | +0.1% | 69,900 |
| 2025/05/14 | 3,905 | 3,960 | 3,750 | 3,780 | -160 | -4.1% | 114,400 |
| 2025/05/13 | 4,040 | 4,045 | 3,920 | 3,940 | -85 | -2.1% | 154,300 |
| 2025/05/12 | 4,110 | 4,135 | 3,925 | 4,025 | -130 | -3.1% | 161,100 |
| 2025/05/09 | 3,940 | 4,215 | 3,930 | 4,155 | +180 | +4.5% | 227,500 |
| 2025/05/08 | 4,200 | 4,200 | 3,880 | 3,975 | +165 | +4.3% | 659,300 |
| 2025/05/07 | 3,795 | 3,835 | 3,750 | 3,810 | +15 | +0.4% | 115,200 |
1～
50
件表示中 / 3742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 | 412,500円 | +3.6% | +6.1% | 2.91% | 13.90倍 | 0.82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 |
| 日本新薬 | 301,300円 | +8.0% | -15.3% | 4.12% | 8.46倍 | 0.82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 |
| ペプチド | 161,800円 | +5.0% | +1.5% | 0.00% | 13.84倍 | 3.68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 |
| 鳥居薬 | 632,000円 | +7.1% | -35.0% | 0.00% | 52.26倍 | 1.46倍 |
|
ＪＴ傘下。皮膚疾患や腎・透析、花粉症薬などアレルゲン領域に強み。塩野義製薬がＴＯＢ実施 |
| 科研薬 | 380,000円 | -6.4% | -71.8% | 5.00% | 42.44倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
