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 |
|---|---|---|---|---|---|---|---|
| 2026/04/16 | 4,785 | 4,820 | 4,785 | 4,785 | -30 | -0.6% | 29,000 |
| 2026/04/15 | 4,770 | 4,820 | 4,760 | 4,815 | +80 | +1.7% | 61,100 |
| 2026/04/14 | 4,700 | 4,760 | 4,690 | 4,735 | +35 | +0.7% | 60,700 |
| 2026/04/13 | 4,700 | 4,745 | 4,685 | 4,700 | ±0 | ±0% | 77,400 |
| 2026/04/10 | 4,745 | 4,790 | 4,670 | 4,700 | -70 | -1.5% | 69,700 |
| 2026/04/09 | 4,780 | 4,850 | 4,770 | 4,770 | -30 | -0.6% | 72,400 |
| 2026/04/08 | 4,905 | 4,905 | 4,795 | 4,800 | -35 | -0.7% | 61,300 |
| 2026/04/07 | 4,825 | 4,870 | 4,795 | 4,835 | +5 | +0.1% | 47,000 |
| 2026/04/06 | 4,895 | 4,925 | 4,825 | 4,830 | +5 | +0.1% | 65,400 |
| 2026/04/03 | 4,870 | 4,920 | 4,780 | 4,825 | -40 | -0.8% | 37,700 |
| 2026/04/02 | 4,905 | 4,940 | 4,860 | 4,865 | +55 | +1.1% | 117,300 |
| 2026/04/01 | 4,720 | 4,810 | 4,700 | 4,810 | +160 | +3.4% | 65,300 |
| 2026/03/31 | 4,640 | 4,685 | 4,615 | 4,650 | -20 | -0.4% | 77,800 |
| 2026/03/30 | 4,550 | 4,675 | 4,535 | 4,670 | -95 | -2% | 88,100 |
| 2026/03/27 | 4,705 | 4,765 | 4,695 | 4,765 | +65 | +1.4% | 95,500 |
| 2026/03/26 | 4,700 | 4,710 | 4,650 | 4,700 | +50 | +1.1% | 72,900 |
| 2026/03/25 | 4,670 | 4,705 | 4,635 | 4,650 | +50 | +1.1% | 95,300 |
| 2026/03/24 | 4,490 | 4,600 | 4,455 | 4,600 | +180 | +4.1% | 104,300 |
| 2026/03/23 | 4,475 | 4,480 | 4,390 | 4,420 | -115 | -2.5% | 69,600 |
| 2026/03/19 | 4,565 | 4,595 | 4,505 | 4,535 | -65 | -1.4% | 183,800 |
| 2026/03/18 | 4,545 | 4,600 | 4,545 | 4,600 | +65 | +1.4% | 75,300 |
| 2026/03/17 | 4,505 | 4,550 | 4,500 | 4,535 | +55 | +1.2% | 42,800 |
| 2026/03/16 | 4,500 | 4,515 | 4,465 | 4,480 | -15 | -0.3% | 64,500 |
| 2026/03/13 | 4,490 | 4,560 | 4,485 | 4,495 | -20 | -0.4% | 100,900 |
| 2026/03/12 | 4,620 | 4,630 | 4,505 | 4,515 | -105 | -2.3% | 70,300 |
| 2026/03/11 | 4,670 | 4,690 | 4,620 | 4,620 | +15 | +0.3% | 61,400 |
| 2026/03/10 | 4,650 | 4,660 | 4,580 | 4,605 | +25 | +0.5% | 80,200 |
| 2026/03/09 | 4,500 | 4,610 | 4,485 | 4,580 | -30 | -0.7% | 97,800 |
| 2026/03/06 | 4,590 | 4,650 | 4,555 | 4,610 | -35 | -0.8% | 126,300 |
| 2026/03/05 | 4,670 | 4,730 | 4,640 | 4,645 | +45 | +1% | 114,600 |
| 2026/03/04 | 4,650 | 4,720 | 4,575 | 4,600 | -190 | -4% | 108,200 |
| 2026/03/03 | 4,790 | 4,860 | 4,750 | 4,790 | -70 | -1.4% | 103,700 |
| 2026/03/02 | 4,935 | 4,955 | 4,850 | 4,860 | -150 | -3% | 76,200 |
| 2026/02/27 | 4,840 | 5,040 | 4,830 | 5,010 | +220 | +4.6% | 213,600 |
| 2026/02/26 | 4,900 | 4,915 | 4,740 | 4,790 | -110 | -2.2% | 114,700 |
| 2026/02/25 | 4,840 | 4,900 | 4,805 | 4,900 | +35 | +0.7% | 101,000 |
| 2026/02/24 | 4,775 | 4,875 | 4,745 | 4,865 | +115 | +2.4% | 134,000 |
| 2026/02/20 | 4,690 | 4,790 | 4,670 | 4,750 | +45 | +1% | 134,600 |
| 2026/02/19 | 4,645 | 4,705 | 4,625 | 4,705 | +50 | +1.1% | 110,000 |
| 2026/02/18 | 4,640 | 4,695 | 4,630 | 4,655 | +65 | +1.4% | 74,900 |
| 2026/02/17 | 4,595 | 4,630 | 4,585 | 4,590 | -15 | -0.3% | 47,700 |
| 2026/02/16 | 4,660 | 4,660 | 4,565 | 4,605 | -45 | -1% | 63,800 |
| 2026/02/13 | 4,600 | 4,650 | 4,570 | 4,650 | +20 | +0.4% | 60,500 |
| 2026/02/12 | 4,660 | 4,675 | 4,615 | 4,630 | -30 | -0.6% | 72,800 |
| 2026/02/10 | 4,590 | 4,720 | 4,565 | 4,660 | +95 | +2.1% | 131,400 |
| 2026/02/09 | 4,600 | 4,600 | 4,545 | 4,565 | +35 | +0.8% | 66,600 |
| 2026/02/06 | 4,600 | 4,605 | 4,520 | 4,530 | -90 | -1.9% | 93,600 |
| 2026/02/05 | 4,690 | 4,705 | 4,620 | 4,620 | -30 | -0.6% | 114,800 |
| 2026/02/04 | 4,675 | 4,745 | 4,650 | 4,650 | -25 | -0.5% | 103,500 |
| 2026/02/03 | 4,625 | 4,725 | 4,605 | 4,675 | +50 | +1.1% | 88,800 |
101～
150
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
