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 |
|---|---|---|---|---|---|---|---|
| 2018/12/25 | 2,824 | 2,824 | 2,637 | 2,656 | -197 | -6.9% | 97,200 |
| 2018/12/21 | 2,920 | 2,923 | 2,816 | 2,853 | -70 | -2.4% | 119,500 |
| 2018/12/20 | 2,988 | 3,010 | 2,920 | 2,923 | -112 | -3.7% | 100,400 |
| 2018/12/19 | 3,055 | 3,065 | 3,020 | 3,035 | -25 | -0.8% | 84,400 |
| 2018/12/18 | 3,160 | 3,215 | 3,045 | 3,060 | -155 | -4.8% | 139,200 |
| 2018/12/17 | 3,215 | 3,225 | 3,170 | 3,215 | -10 | -0.3% | 71,400 |
| 2018/12/14 | 3,255 | 3,280 | 3,220 | 3,225 | -35 | -1.1% | 92,400 |
| 2018/12/13 | 3,250 | 3,280 | 3,235 | 3,260 | +20 | +0.6% | 98,000 |
| 2018/12/12 | 3,160 | 3,255 | 3,160 | 3,240 | +10 | +0.3% | 112,100 |
| 2018/12/11 | 3,345 | 3,350 | 3,230 | 3,230 | -95 | -2.9% | 79,100 |
| 2018/12/10 | 3,360 | 3,390 | 3,310 | 3,325 | -105 | -3.1% | 62,800 |
| 2018/12/07 | 3,455 | 3,495 | 3,405 | 3,430 | -10 | -0.3% | 61,700 |
| 2018/12/06 | 3,460 | 3,475 | 3,425 | 3,440 | -30 | -0.9% | 84,700 |
| 2018/12/05 | 3,430 | 3,490 | 3,410 | 3,470 | +10 | +0.3% | 72,700 |
| 2018/12/04 | 3,565 | 3,580 | 3,460 | 3,460 | -110 | -3.1% | 82,100 |
| 2018/12/03 | 3,560 | 3,620 | 3,555 | 3,570 | +60 | +1.7% | 117,800 |
| 2018/11/30 | 3,625 | 3,645 | 3,480 | 3,510 | -110 | -3% | 236,900 |
| 2018/11/29 | 3,580 | 3,640 | 3,580 | 3,620 | +70 | +2% | 86,900 |
| 2018/11/28 | 3,500 | 3,565 | 3,500 | 3,550 | +100 | +2.9% | 98,000 |
| 2018/11/27 | 3,425 | 3,460 | 3,420 | 3,450 | +40 | +1.2% | 63,500 |
| 2018/11/26 | 3,390 | 3,430 | 3,370 | 3,410 | -5 | -0.1% | 74,800 |
| 2018/11/22 | 3,340 | 3,425 | 3,320 | 3,415 | +145 | +4.4% | 132,700 |
| 2018/11/21 | 3,230 | 3,280 | 3,215 | 3,270 | -25 | -0.8% | 89,200 |
| 2018/11/20 | 3,280 | 3,320 | 3,265 | 3,295 | -15 | -0.5% | 70,800 |
| 2018/11/19 | 3,270 | 3,355 | 3,270 | 3,310 | +45 | +1.4% | 59,200 |
| 2018/11/16 | 3,300 | 3,305 | 3,250 | 3,265 | -35 | -1.1% | 133,800 |
| 2018/11/15 | 3,275 | 3,315 | 3,255 | 3,300 | -15 | -0.5% | 50,700 |
| 2018/11/14 | 3,355 | 3,355 | 3,310 | 3,315 | -25 | -0.7% | 48,200 |
| 2018/11/13 | 3,380 | 3,385 | 3,320 | 3,340 | -135 | -3.9% | 50,400 |
| 2018/11/12 | 3,500 | 3,500 | 3,425 | 3,475 | +15 | +0.4% | 82,400 |
| 2018/11/09 | 3,385 | 3,470 | 3,370 | 3,460 | +85 | +2.5% | 75,200 |
| 2018/11/08 | 3,360 | 3,400 | 3,340 | 3,375 | +100 | +3.1% | 71,700 |
| 2018/11/07 | 3,330 | 3,355 | 3,235 | 3,275 | -120 | -3.5% | 249,800 |
| 2018/11/06 | 3,385 | 3,440 | 3,340 | 3,395 | +80 | +2.4% | 90,300 |
| 2018/11/05 | 3,385 | 3,385 | 3,290 | 3,315 | -25 | -0.7% | 98,400 |
| 2018/11/02 | 3,305 | 3,345 | 3,285 | 3,340 | +90 | +2.8% | 124,700 |
| 2018/11/01 | 3,245 | 3,265 | 3,225 | 3,250 | -5 | -0.2% | 158,400 |
| 2018/10/31 | 3,195 | 3,260 | 3,195 | 3,255 | +95 | +3% | 104,500 |
| 2018/10/30 | 3,105 | 3,185 | 3,100 | 3,160 | +70 | +2.3% | 112,000 |
| 2018/10/29 | 3,135 | 3,170 | 3,090 | 3,090 | -45 | -1.4% | 75,700 |
| 2018/10/26 | 3,185 | 3,185 | 3,095 | 3,135 | -25 | -0.8% | 79,800 |
| 2018/10/25 | 3,230 | 3,245 | 3,150 | 3,160 | -130 | -4% | 90,000 |
| 2018/10/24 | 3,305 | 3,305 | 3,250 | 3,290 | +35 | +1.1% | 66,800 |
| 2018/10/23 | 3,330 | 3,330 | 3,245 | 3,255 | -95 | -2.8% | 76,000 |
| 2018/10/22 | 3,345 | 3,370 | 3,310 | 3,350 | +5 | +0.1% | 60,600 |
| 2018/10/19 | 3,355 | 3,370 | 3,320 | 3,345 | -5 | -0.1% | 47,500 |
| 2018/10/18 | 3,340 | 3,375 | 3,330 | 3,350 | +40 | +1.2% | 71,300 |
| 2018/10/17 | 3,300 | 3,335 | 3,270 | 3,310 | +45 | +1.4% | 68,700 |
| 2018/10/16 | 3,240 | 3,275 | 3,240 | 3,265 | +25 | +0.8% | 53,700 |
| 2018/10/15 | 3,260 | 3,325 | 3,235 | 3,240 | -80 | -2.4% | 133,200 |
1551～
1600
件表示中 / 3695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 | 415,500円 | +3.6% | +6.1% | 2.89% | 14.46倍 | 0.85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 | 336,300円 | +8.0% | -15.3% | 3.69% | 9.44倍 | 0.92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 |
| サワイＧＨＤ | 199,000円 | +4.0% | +25.4% | 2.66% | 8.70倍 | 1.14倍 |
|
ジェネリック（後発）薬大手メーカー。２１年春に沢井製薬が持株会社化。大型買収で米国本格展開 |
| 科研薬 | 401,000円 | +30.5% | +111.0% | 4.74% | 11.30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 |
| 鳥居薬 | 633,000円 | +7.1% | -35.0% | 0.00% | 52.34倍 | 1.46倍 |
|
ＪＴ傘下。柱の抗ＨＩＶ薬販売権喪失後、自社製品の腎・透析、アレルゲン等の開発強化 |
市場注目の銘柄
チャート関連のコラム
