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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 3,235 | 3,250 | 3,230 | 3,240 | +5 | +0.2% | 38,600 |
| 2017/12/18 | 3,240 | 3,245 | 3,210 | 3,235 | +20 | +0.6% | 70,900 |
| 2017/12/15 | 3,205 | 3,215 | 3,175 | 3,215 | +25 | +0.8% | 110,200 |
| 2017/12/14 | 3,170 | 3,205 | 3,155 | 3,190 | +40 | +1.3% | 97,000 |
| 2017/12/13 | 3,185 | 3,185 | 3,135 | 3,150 | -15 | -0.5% | 125,100 |
| 2017/12/12 | 3,170 | 3,185 | 3,150 | 3,165 | ±0 | ±0% | 55,100 |
| 2017/12/11 | 3,185 | 3,200 | 3,145 | 3,165 | -5 | -0.2% | 89,500 |
| 2017/12/08 | 3,120 | 3,185 | 3,120 | 3,170 | -20 | -0.6% | 122,600 |
| 2017/12/07 | 3,140 | 3,195 | 3,130 | 3,190 | +55 | +1.8% | 77,700 |
| 2017/12/06 | 3,185 | 3,190 | 3,115 | 3,135 | -65 | -2% | 64,100 |
| 2017/12/05 | 3,175 | 3,210 | 3,145 | 3,200 | +25 | +0.8% | 50,200 |
| 2017/12/04 | 3,205 | 3,230 | 3,160 | 3,175 | -10 | -0.3% | 47,100 |
| 2017/12/01 | 3,205 | 3,225 | 3,165 | 3,185 | -20 | -0.6% | 76,200 |
| 2017/11/30 | 3,160 | 3,205 | 3,140 | 3,205 | +40 | +1.3% | 86,100 |
| 2017/11/29 | 3,170 | 3,175 | 3,150 | 3,165 | ±0 | ±0% | 68,700 |
| 2017/11/28 | 3,120 | 3,180 | 3,110 | 3,165 | +55 | +1.8% | 77,400 |
| 2017/11/27 | 3,190 | 3,195 | 3,095 | 3,110 | -80 | -2.5% | 144,700 |
| 2017/11/24 | 3,225 | 3,235 | 3,175 | 3,190 | -50 | -1.5% | 80,700 |
| 2017/11/22 | 3,235 | 3,260 | 3,225 | 3,240 | +5 | +0.2% | 62,300 |
| 2017/11/21 | 3,190 | 3,245 | 3,185 | 3,235 | +25 | +0.8% | 79,900 |
| 2017/11/20 | 3,190 | 3,220 | 3,185 | 3,210 | +5 | +0.2% | 57,000 |
| 2017/11/17 | 3,185 | 3,225 | 3,185 | 3,205 | +25 | +0.8% | 76,000 |
| 2017/11/16 | 3,115 | 3,195 | 3,115 | 3,180 | +25 | +0.8% | 61,300 |
| 2017/11/15 | 3,170 | 3,195 | 3,145 | 3,155 | -70 | -2.2% | 73,200 |
| 2017/11/14 | 3,220 | 3,255 | 3,205 | 3,225 | -10 | -0.3% | 57,900 |
| 2017/11/13 | 3,245 | 3,250 | 3,215 | 3,235 | -30 | -0.9% | 76,200 |
| 2017/11/10 | 3,235 | 3,285 | 3,230 | 3,265 | -40 | -1.2% | 90,200 |
| 2017/11/09 | 3,315 | 3,355 | 3,280 | 3,305 | -40 | -1.2% | 124,200 |
| 2017/11/08 | 3,250 | 3,410 | 3,220 | 3,345 | +155 | +4.9% | 257,100 |
| 2017/11/07 | 3,175 | 3,195 | 3,130 | 3,190 | +30 | +0.9% | 59,500 |
| 2017/11/06 | 3,140 | 3,165 | 3,135 | 3,160 | +25 | +0.8% | 65,500 |
| 2017/11/02 | 3,105 | 3,140 | 3,070 | 3,135 | +35 | +1.1% | 84,400 |
| 2017/11/01 | 3,115 | 3,115 | 3,080 | 3,100 | -15 | -0.5% | 118,700 |
| 2017/10/31 | 3,170 | 3,170 | 3,100 | 3,115 | -60 | -1.9% | 127,000 |
| 2017/10/30 | 3,200 | 3,200 | 3,165 | 3,175 | -20 | -0.6% | 98,100 |
| 2017/10/27 | 3,150 | 3,200 | 3,150 | 3,195 | +65 | +2.1% | 75,900 |
| 2017/10/26 | 3,150 | 3,170 | 3,125 | 3,130 | -30 | -0.9% | 57,400 |
| 2017/10/25 | 3,205 | 3,210 | 3,160 | 3,160 | -50 | -1.6% | 84,300 |
| 2017/10/24 | 3,160 | 3,215 | 3,160 | 3,210 | +45 | +1.4% | 80,900 |
| 2017/10/23 | 3,200 | 3,210 | 3,160 | 3,165 | +30 | +1% | 88,500 |
| 2017/10/20 | 3,100 | 3,155 | 3,100 | 3,135 | +35 | +1.1% | 129,900 |
| 2017/10/19 | 3,085 | 3,105 | 3,070 | 3,100 | +20 | +0.6% | 95,900 |
| 2017/10/18 | 3,025 | 3,085 | 3,025 | 3,080 | +45 | +1.5% | 91,400 |
| 2017/10/17 | 3,030 | 3,040 | 3,005 | 3,035 | +20 | +0.7% | 93,800 |
| 2017/10/16 | 3,000 | 3,035 | 2,989 | 3,015 | +10 | +0.3% | 56,100 |
| 2017/10/13 | 2,976 | 3,010 | 2,975 | 3,005 | +32 | +1.1% | 58,000 |
| 2017/10/12 | 2,985 | 3,000 | 2,972 | 2,973 | +5 | +0.2% | 45,600 |
| 2017/10/11 | 2,987 | 3,010 | 2,966 | 2,968 | -18 | -0.6% | 90,500 |
| 2017/10/10 | 2,995 | 3,000 | 2,975 | 2,986 | -9 | -0.3% | 85,500 |
| 2017/10/06 | 3,005 | 3,005 | 2,983 | 2,995 | -1 | ±0% | 128,800 |
1801～
1850
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 | 402,500円 | +3.6% | +6.1% | 2.98% | 14.01倍 | 0.82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 | 331,300円 | +8.0% | -15.3% | 3.74% | 9.30倍 | 0.91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 | 195,200円 | +4.0% | +25.4% | 2.72% | 8.53倍 | 1.12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 | 389,300円 | +30.5% | +111.0% | 4.88% | 10.97倍 | 0.95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
