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 |
|---|---|---|---|---|---|---|---|
| 2026/07/03 | 4,165 | 4,190 | 4,095 | 4,095 | ±0 | ±0% | 100,800 |
| 2026/07/02 | 4,085 | 4,150 | 4,050 | 4,095 | +60 | +1.5% | 94,700 |
| 2026/07/01 | 4,050 | 4,065 | 3,955 | 4,035 | -55 | -1.3% | 100,600 |
| 2026/06/30 | 4,125 | 4,145 | 4,020 | 4,090 | -35 | -0.8% | 165,500 |
| 2026/06/29 | 4,080 | 4,165 | 4,075 | 4,125 | +50 | +1.2% | 127,700 |
| 2026/06/26 | 4,050 | 4,075 | 4,020 | 4,075 | +40 | +1% | 62,800 |
| 2026/06/25 | 4,000 | 4,080 | 3,985 | 4,035 | +35 | +0.9% | 121,900 |
| 2026/06/24 | 3,985 | 4,065 | 3,950 | 4,000 | -10 | -0.2% | 125,000 |
| 2026/06/23 | 3,940 | 4,025 | 3,935 | 4,010 | +70 | +1.8% | 95,900 |
| 2026/06/22 | 3,945 | 3,965 | 3,920 | 3,940 | -5 | -0.1% | 52,900 |
| 2026/06/19 | 3,970 | 4,010 | 3,935 | 3,945 | -25 | -0.6% | 184,900 |
| 2026/06/18 | 3,920 | 4,000 | 3,900 | 3,970 | +70 | +1.8% | 152,200 |
| 2026/06/17 | 3,990 | 3,995 | 3,890 | 3,900 | -80 | -2% | 150,100 |
| 2026/06/16 | 3,950 | 3,985 | 3,930 | 3,980 | +30 | +0.8% | 107,400 |
| 2026/06/15 | 3,910 | 3,990 | 3,910 | 3,950 | +45 | +1.2% | 118,300 |
| 2026/06/12 | 3,860 | 3,945 | 3,860 | 3,905 | +30 | +0.8% | 108,900 |
| 2026/06/11 | 3,860 | 3,875 | 3,810 | 3,875 | +15 | +0.4% | 108,300 |
| 2026/06/10 | 3,885 | 3,900 | 3,855 | 3,860 | ±0 | ±0% | 67,800 |
| 2026/06/09 | 3,820 | 3,895 | 3,800 | 3,860 | +40 | +1% | 139,200 |
| 2026/06/08 | 3,805 | 3,870 | 3,790 | 3,820 | +20 | +0.5% | 176,100 |
| 2026/06/05 | 3,750 | 3,865 | 3,745 | 3,800 | +55 | +1.5% | 155,700 |
| 2026/06/04 | 3,700 | 3,805 | 3,695 | 3,745 | -10 | -0.3% | 130,700 |
| 2026/06/03 | 3,695 | 3,765 | 3,635 | 3,755 | +20 | +0.5% | 98,200 |
| 2026/06/02 | 3,740 | 3,770 | 3,620 | 3,735 | -75 | -2% | 139,600 |
| 2026/06/01 | 3,855 | 3,880 | 3,795 | 3,810 | -80 | -2.1% | 125,200 |
| 2026/05/29 | 3,900 | 3,945 | 3,875 | 3,890 | +15 | +0.4% | 118,300 |
| 2026/05/28 | 4,010 | 4,050 | 3,875 | 3,875 | -135 | -3.4% | 128,400 |
| 2026/05/27 | 4,010 | 4,055 | 3,965 | 4,010 | -5 | -0.1% | 112,500 |
| 2026/05/26 | 3,995 | 4,030 | 3,920 | 4,015 | -10 | -0.2% | 84,500 |
| 2026/05/25 | 4,145 | 4,175 | 3,975 | 4,025 | -130 | -3.1% | 232,800 |
| 2026/05/22 | 3,995 | 4,270 | 3,995 | 4,155 | +185 | +4.7% | 338,200 |
| 2026/05/21 | 3,920 | 3,975 | 3,890 | 3,970 | +100 | +2.6% | 205,900 |
| 2026/05/20 | 3,805 | 3,905 | 3,780 | 3,870 | +120 | +3.2% | 264,500 |
| 2026/05/19 | 3,580 | 3,765 | 3,500 | 3,750 | +145 | +4% | 720,300 |
| 2026/05/18 | 3,605 | 3,605 | 3,605 | 3,605 | -700 | -16.3% | 56,100 |
| 2026/05/15 | 4,360 | 4,400 | 4,280 | 4,305 | -85 | -1.9% | 99,100 |
| 2026/05/14 | 4,345 | 4,400 | 4,300 | 4,390 | +45 | +1% | 68,700 |
| 2026/05/13 | 4,340 | 4,420 | 4,315 | 4,345 | -30 | -0.7% | 118,400 |
| 2026/05/12 | 4,400 | 4,440 | 4,230 | 4,375 | -85 | -1.9% | 229,800 |
| 2026/05/11 | 4,400 | 4,485 | 4,400 | 4,460 | +90 | +2.1% | 144,200 |
| 2026/05/08 | 4,360 | 4,405 | 4,320 | 4,370 | +10 | +0.2% | 134,700 |
| 2026/05/07 | 4,340 | 4,420 | 4,300 | 4,360 | +40 | +0.9% | 140,100 |
| 2026/05/01 | 4,400 | 4,410 | 4,310 | 4,320 | -55 | -1.3% | 165,600 |
| 2026/04/30 | 4,510 | 4,520 | 4,335 | 4,375 | -170 | -3.7% | 196,200 |
| 2026/04/28 | 4,555 | 4,560 | 4,465 | 4,545 | -10 | -0.2% | 105,900 |
| 2026/04/27 | 4,505 | 4,595 | 4,505 | 4,555 | -10 | -0.2% | 63,800 |
| 2026/04/24 | 4,520 | 4,580 | 4,520 | 4,565 | +25 | +0.6% | 70,300 |
| 2026/04/23 | 4,525 | 4,550 | 4,490 | 4,540 | -30 | -0.7% | 70,700 |
| 2026/04/22 | 4,615 | 4,640 | 4,540 | 4,570 | -80 | -1.7% | 59,200 |
| 2026/04/21 | 4,730 | 4,735 | 4,640 | 4,650 | -100 | -2.1% | 50,700 |
1～
50
件表示中 / 3977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 | 409,500円 | -1.8% | - | 4.15% | 11.71倍 | 0.74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 |
| 東和薬品 | 392,500円 | +11.1% | +6.8% | 2.17% | 8.99倍 | 1.08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 |
| サワイＧＨＤ | 171,800円 | +3.3% | +82.2% | 3.26% | 10.67倍 | 1.11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 |
| ジーエヌアイ | 285,800円 | - | - | 0.00% | - | 3.74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 |
| 科研薬 | 382,500円 | +17.0% | - | 4.97% | 22.28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 |
市場注目の銘柄
チャート関連のコラム
