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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 3,135 | 3,160 | 3,100 | 3,135 | -20 | -0.6% | 60,500 |
| 2018/07/30 | 3,110 | 3,155 | 3,105 | 3,155 | +20 | +0.6% | 33,100 |
| 2018/07/27 | 3,120 | 3,150 | 3,120 | 3,135 | +25 | +0.8% | 37,500 |
| 2018/07/26 | 3,085 | 3,120 | 3,085 | 3,110 | +25 | +0.8% | 51,000 |
| 2018/07/25 | 3,110 | 3,115 | 3,075 | 3,085 | -10 | -0.3% | 49,000 |
| 2018/07/24 | 3,110 | 3,120 | 3,080 | 3,095 | -20 | -0.6% | 40,800 |
| 2018/07/23 | 3,090 | 3,145 | 3,090 | 3,115 | +5 | +0.2% | 41,100 |
| 2018/07/20 | 3,100 | 3,140 | 3,095 | 3,110 | -15 | -0.5% | 52,300 |
| 2018/07/19 | 3,130 | 3,135 | 3,110 | 3,125 | +10 | +0.3% | 32,500 |
| 2018/07/18 | 3,130 | 3,150 | 3,110 | 3,115 | +10 | +0.3% | 37,200 |
| 2018/07/17 | 3,030 | 3,125 | 3,025 | 3,105 | +60 | +2% | 54,600 |
| 2018/07/13 | 3,040 | 3,045 | 3,025 | 3,045 | +30 | +1% | 32,000 |
| 2018/07/12 | 3,000 | 3,035 | 2,995 | 3,015 | +33 | +1.1% | 81,800 |
| 2018/07/11 | 2,969 | 2,992 | 2,969 | 2,982 | -10 | -0.3% | 51,200 |
| 2018/07/10 | 3,020 | 3,045 | 2,992 | 2,992 | -7 | -0.2% | 128,600 |
| 2018/07/09 | 2,990 | 3,010 | 2,981 | 2,999 | +67 | +2.3% | 44,100 |
| 2018/07/06 | 2,946 | 2,970 | 2,929 | 2,932 | +1 | ±0% | 67,000 |
| 2018/07/05 | 2,947 | 2,957 | 2,897 | 2,931 | -56 | -1.9% | 116,800 |
| 2018/07/04 | 2,952 | 3,005 | 2,952 | 2,987 | +6 | +0.2% | 57,200 |
| 2018/07/03 | 2,983 | 2,999 | 2,961 | 2,981 | +17 | +0.6% | 81,400 |
| 2018/07/02 | 3,005 | 3,015 | 2,962 | 2,964 | -41 | -1.4% | 117,700 |
| 2018/06/29 | 2,963 | 3,015 | 2,955 | 3,005 | +42 | +1.4% | 63,200 |
| 2018/06/28 | 2,975 | 3,000 | 2,946 | 2,963 | -27 | -0.9% | 75,200 |
| 2018/06/27 | 2,991 | 3,020 | 2,970 | 2,990 | -55 | -1.8% | 91,800 |
| 2018/06/26 | 3,025 | 3,050 | 3,010 | 3,045 | +25 | +0.8% | 46,500 |
| 2018/06/25 | 3,045 | 3,050 | 3,005 | 3,020 | +29 | +1% | 87,400 |
| 2018/06/22 | 2,985 | 2,998 | 2,964 | 2,991 | -39 | -1.3% | 97,300 |
| 2018/06/21 | 3,045 | 3,065 | 3,025 | 3,030 | -15 | -0.5% | 49,000 |
| 2018/06/20 | 3,080 | 3,095 | 3,015 | 3,045 | -35 | -1.1% | 60,100 |
| 2018/06/19 | 3,085 | 3,120 | 3,065 | 3,080 | -40 | -1.3% | 63,800 |
| 2018/06/18 | 3,130 | 3,130 | 3,095 | 3,120 | +15 | +0.5% | 49,500 |
| 2018/06/15 | 3,080 | 3,120 | 3,070 | 3,105 | +50 | +1.6% | 86,400 |
| 2018/06/14 | 3,065 | 3,085 | 3,035 | 3,055 | -45 | -1.5% | 42,000 |
| 2018/06/13 | 3,120 | 3,130 | 3,075 | 3,100 | +15 | +0.5% | 73,700 |
| 2018/06/12 | 3,085 | 3,110 | 3,070 | 3,085 | +15 | +0.5% | 42,700 |
| 2018/06/11 | 3,050 | 3,095 | 3,050 | 3,070 | +25 | +0.8% | 64,400 |
| 2018/06/08 | 3,050 | 3,060 | 3,025 | 3,045 | -5 | -0.2% | 83,000 |
| 2018/06/07 | 3,015 | 3,055 | 3,005 | 3,050 | +35 | +1.2% | 62,300 |
| 2018/06/06 | 3,045 | 3,045 | 3,005 | 3,015 | -60 | -2% | 74,300 |
| 2018/06/05 | 3,075 | 3,075 | 3,040 | 3,075 | -10 | -0.3% | 73,600 |
| 2018/06/04 | 3,060 | 3,125 | 3,055 | 3,085 | +85 | +2.8% | 107,700 |
| 2018/06/01 | 2,933 | 3,020 | 2,930 | 3,000 | +52 | +1.8% | 83,500 |
| 2018/05/31 | 2,932 | 2,959 | 2,915 | 2,948 | +17 | +0.6% | 151,300 |
| 2018/05/30 | 2,950 | 2,964 | 2,910 | 2,931 | -84 | -2.8% | 78,800 |
| 2018/05/29 | 3,040 | 3,055 | 2,988 | 3,015 | +5 | +0.2% | 59,900 |
| 2018/05/28 | 3,060 | 3,070 | 2,998 | 3,010 | -75 | -2.4% | 55,200 |
| 2018/05/25 | 3,060 | 3,125 | 2,991 | 3,085 | +5 | +0.2% | 115,800 |
| 2018/05/24 | 3,110 | 3,110 | 3,045 | 3,080 | +40 | +1.3% | 122,700 |
| 2018/05/23 | 3,035 | 3,055 | 3,015 | 3,040 | ±0 | ±0% | 54,400 |
| 2018/05/22 | 3,065 | 3,095 | 3,005 | 3,040 | -45 | -1.5% | 122,800 |
1651～
1700
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
