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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 3,140 | 3,170 | 3,110 | 3,160 | +20 | +0.6% | 47,200 |
| 2024/05/16 | 3,105 | 3,150 | 3,100 | 3,140 | +20 | +0.6% | 65,400 |
| 2024/05/15 | 3,150 | 3,155 | 3,095 | 3,120 | -30 | -1% | 93,300 |
| 2024/05/14 | 3,150 | 3,170 | 3,120 | 3,150 | +20 | +0.6% | 76,200 |
| 2024/05/13 | 3,175 | 3,175 | 3,105 | 3,130 | -55 | -1.7% | 125,400 |
| 2024/05/10 | 3,200 | 3,225 | 3,180 | 3,185 | -35 | -1.1% | 120,800 |
| 2024/05/09 | 3,235 | 3,260 | 3,200 | 3,220 | -10 | -0.3% | 254,500 |
| 2024/05/08 | 3,300 | 3,330 | 3,220 | 3,230 | -420 | -11.5% | 393,400 |
| 2024/05/07 | 3,690 | 3,700 | 3,630 | 3,650 | -5 | -0.1% | 103,600 |
| 2024/05/02 | 3,645 | 3,655 | 3,610 | 3,655 | +60 | +1.7% | 35,600 |
| 2024/05/01 | 3,595 | 3,625 | 3,570 | 3,595 | -30 | -0.8% | 37,800 |
| 2024/04/30 | 3,605 | 3,630 | 3,560 | 3,625 | +40 | +1.1% | 47,400 |
| 2024/04/26 | 3,525 | 3,605 | 3,465 | 3,585 | +50 | +1.4% | 94,700 |
| 2024/04/25 | 3,545 | 3,580 | 3,525 | 3,535 | -40 | -1.1% | 54,900 |
| 2024/04/24 | 3,600 | 3,600 | 3,550 | 3,575 | +5 | +0.1% | 55,200 |
| 2024/04/23 | 3,480 | 3,570 | 3,480 | 3,570 | +45 | +1.3% | 39,200 |
| 2024/04/22 | 3,490 | 3,540 | 3,475 | 3,525 | +105 | +3.1% | 59,300 |
| 2024/04/19 | 3,445 | 3,470 | 3,385 | 3,420 | -55 | -1.6% | 59,800 |
| 2024/04/18 | 3,510 | 3,525 | 3,440 | 3,475 | -50 | -1.4% | 46,900 |
| 2024/04/17 | 3,580 | 3,600 | 3,505 | 3,525 | -90 | -2.5% | 64,200 |
| 2024/04/16 | 3,620 | 3,640 | 3,595 | 3,615 | -40 | -1.1% | 65,800 |
| 2024/04/15 | 3,605 | 3,675 | 3,605 | 3,655 | +40 | +1.1% | 77,000 |
| 2024/04/12 | 3,590 | 3,625 | 3,590 | 3,615 | +35 | +1% | 72,500 |
| 2024/04/11 | 3,500 | 3,585 | 3,495 | 3,580 | +50 | +1.4% | 75,400 |
| 2024/04/10 | 3,465 | 3,555 | 3,435 | 3,530 | +60 | +1.7% | 62,000 |
| 2024/04/09 | 3,450 | 3,475 | 3,450 | 3,470 | +20 | +0.6% | 37,800 |
| 2024/04/08 | 3,435 | 3,455 | 3,405 | 3,450 | +40 | +1.2% | 60,900 |
| 2024/04/05 | 3,335 | 3,420 | 3,335 | 3,410 | +90 | +2.7% | 83,100 |
| 2024/04/04 | 3,385 | 3,385 | 3,320 | 3,320 | -80 | -2.4% | 111,700 |
| 2024/04/03 | 3,350 | 3,415 | 3,340 | 3,400 | +45 | +1.3% | 72,800 |
| 2024/04/02 | 3,475 | 3,475 | 3,355 | 3,355 | -110 | -3.2% | 83,000 |
| 2024/04/01 | 3,530 | 3,530 | 3,455 | 3,465 | -70 | -2% | 53,300 |
| 2024/03/29 | 3,505 | 3,535 | 3,485 | 3,535 | ±0 | ±0% | 57,000 |
| 2024/03/28 | 3,585 | 3,625 | 3,505 | 3,535 | -25 | -0.7% | 80,200 |
| 2024/03/27 | 3,525 | 3,595 | 3,515 | 3,560 | +35 | +1% | 127,500 |
| 2024/03/26 | 3,495 | 3,535 | 3,475 | 3,525 | +15 | +0.4% | 87,400 |
| 2024/03/25 | 3,585 | 3,585 | 3,505 | 3,510 | -65 | -1.8% | 110,600 |
| 2024/03/22 | 3,540 | 3,575 | 3,500 | 3,575 | +55 | +1.6% | 87,800 |
| 2024/03/21 | 3,595 | 3,610 | 3,515 | 3,520 | -15 | -0.4% | 153,700 |
| 2024/03/19 | 3,595 | 3,605 | 3,495 | 3,535 | -80 | -2.2% | 117,000 |
| 2024/03/18 | 3,640 | 3,690 | 3,585 | 3,615 | -10 | -0.3% | 146,900 |
| 2024/03/15 | 3,635 | 3,670 | 3,600 | 3,625 | -35 | -1% | 310,200 |
| 2024/03/14 | 3,695 | 3,700 | 3,585 | 3,660 | -30 | -0.8% | 112,000 |
| 2024/03/13 | 3,700 | 3,720 | 3,670 | 3,690 | -10 | -0.3% | 129,900 |
| 2024/03/12 | 3,640 | 3,700 | 3,615 | 3,700 | +50 | +1.4% | 118,700 |
| 2024/03/11 | 3,575 | 3,675 | 3,550 | 3,650 | +10 | +0.3% | 132,000 |
| 2024/03/08 | 3,540 | 3,690 | 3,525 | 3,640 | +110 | +3.1% | 174,200 |
| 2024/03/07 | 3,500 | 3,535 | 3,480 | 3,530 | +50 | +1.4% | 82,400 |
| 2024/03/06 | 3,440 | 3,510 | 3,430 | 3,480 | +80 | +2.4% | 90,600 |
| 2024/03/05 | 3,415 | 3,440 | 3,400 | 3,400 | -40 | -1.2% | 84,800 |
1～
50
件表示中 / 3457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 | 316,000円 | +9.8% | -12.1% | 2.85% | 12.36倍 | 0.63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 |
| ペプチド | 184,300円 | +56.7% | +357.2% | 0.00% | 17.06倍 | 5.92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 | 345,100円 | +4.2% | -21.6% | 4.35% | 23.34倍 | 0.91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 | 274,000円 | +14.7% | -28.1% | 2.19% | 11.63倍 | 0.87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 |
| 住友ファーマ | 33,600円 | +7.5% | - | 0.00% | - | 0.86倍 |
|
医薬品準大手、住友化学傘下。買収で米国へ展開。研究開発は精神神経、がん、再生細胞に重点 |
市場注目の銘柄
チャート関連のコラム
