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 |
|---|---|---|---|---|---|---|---|
| 2026/09/11 | 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 |
| 2026/08/17 | 4,165 | 4,175 | 4,070 | 4,090 | -75 | -1.8% | 74,900 |
| 2026/08/14 | 4,120 | 4,165 | 4,110 | 4,165 | +25 | +0.6% | 38,200 |
| 2026/08/13 | 4,165 | 4,180 | 4,080 | 4,140 | -20 | -0.5% | 55,200 |
| 2026/08/12 | 4,115 | 4,180 | 4,105 | 4,160 | +45 | +1.1% | 76,600 |
| 2026/08/10 | 4,150 | 4,150 | 4,090 | 4,115 | -35 | -0.8% | 71,200 |
| 2026/08/07 | 4,010 | 4,165 | 4,010 | 4,150 | +140 | +3.5% | 89,800 |
| 2026/08/06 | 3,950 | 4,040 | 3,925 | 4,010 | +105 | +2.7% | 123,600 |
| 2026/08/05 | 3,860 | 3,905 | 3,840 | 3,905 | +45 | +1.2% | 97,300 |
| 2026/08/04 | 3,825 | 3,875 | 3,770 | 3,860 | +5 | +0.1% | 114,400 |
| 2026/08/03 | 3,895 | 3,910 | 3,785 | 3,855 | -230 | -5.6% | 148,500 |
| 2026/07/31 | 4,200 | 4,235 | 4,045 | 4,085 | -125 | -3% | 94,100 |
| 2026/07/30 | 4,300 | 4,360 | 4,195 | 4,210 | -125 | -2.9% | 84,000 |
| 2026/07/29 | 4,310 | 4,360 | 4,250 | 4,335 | +95 | +2.2% | 93,300 |
| 2026/07/28 | 4,305 | 4,315 | 4,235 | 4,240 | -60 | -1.4% | 93,500 |
| 2026/07/27 | 4,215 | 4,300 | 4,215 | 4,300 | +70 | +1.7% | 45,400 |
| 2026/07/24 | 4,205 | 4,245 | 4,170 | 4,230 | +10 | +0.2% | 91,700 |
| 2026/07/23 | 4,220 | 4,220 | 4,165 | 4,220 | +30 | +0.7% | 46,700 |
| 2026/07/22 | 4,135 | 4,220 | 4,120 | 4,190 | -5 | -0.1% | 87,500 |
| 2026/07/21 | 4,200 | 4,225 | 4,180 | 4,195 | +30 | +0.7% | 61,300 |
| 2026/07/17 | 4,195 | 4,230 | 4,135 | 4,165 | -30 | -0.7% | 61,100 |
| 2026/07/16 | 4,200 | 4,265 | 4,180 | 4,195 | +25 | +0.6% | 75,300 |
| 2026/07/15 | 4,115 | 4,195 | 4,110 | 4,170 | +35 | +0.8% | 80,300 |
| 2026/07/14 | 4,095 | 4,175 | 4,090 | 4,135 | +45 | +1.1% | 58,000 |
| 2026/07/13 | 4,130 | 4,135 | 4,075 | 4,090 | -10 | -0.2% | 41,100 |
| 2026/07/10 | 4,165 | 4,170 | 4,100 | 4,100 | -75 | -1.8% | 76,300 |
| 2026/07/09 | 4,170 | 4,195 | 4,135 | 4,175 | +10 | +0.2% | 50,900 |
| 2026/07/08 | 4,140 | 4,220 | 4,140 | 4,165 | +25 | +0.6% | 95,300 |
| 2026/07/07 | 4,150 | 4,175 | 4,105 | 4,140 | +20 | +0.5% | 75,200 |
| 2026/07/06 | 4,095 | 4,150 | 4,090 | 4,120 | +25 | +0.6% | 61,100 |
| 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 |
1～
50
件表示中 / 4025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 | 399,000円 | -8.9% | - | 4.26% | 12.55倍 | 0.73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 | 338,600円 | +17.1% | +5.9% | 3.66% | 7.53倍 | 0.78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 |
| ジーエヌアイ | 289,700円 | +76.3% | - | 0.00% | - | 4.71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 |
| サワイＧＨＤ | 158,050円 | +3.3% | +82.2% | 3.54% | 9.83倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
