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 |
|---|---|---|---|---|---|---|---|
| 2026/02/02 | 4,660 | 4,690 | 4,530 | 4,625 | +25 | +0.5% | 104,800 |
| 2026/01/30 | 4,595 | 4,645 | 4,540 | 4,600 | +40 | +0.9% | 80,200 |
| 2026/01/29 | 4,560 | 4,560 | 4,500 | 4,560 | +30 | +0.7% | 94,700 |
| 2026/01/28 | 4,600 | 4,605 | 4,510 | 4,530 | -130 | -2.8% | 65,400 |
| 2026/01/27 | 4,650 | 4,675 | 4,625 | 4,660 | -55 | -1.2% | 84,700 |
| 2026/01/26 | 4,705 | 4,730 | 4,660 | 4,715 | -60 | -1.3% | 62,400 |
| 2026/01/23 | 4,745 | 4,795 | 4,735 | 4,775 | +60 | +1.3% | 51,800 |
| 2026/01/22 | 4,650 | 4,725 | 4,650 | 4,715 | +65 | +1.4% | 44,600 |
| 2026/01/21 | 4,665 | 4,675 | 4,635 | 4,650 | -40 | -0.9% | 41,400 |
| 2026/01/20 | 4,675 | 4,695 | 4,645 | 4,690 | +10 | +0.2% | 43,300 |
| 2026/01/19 | 4,730 | 4,730 | 4,675 | 4,680 | -45 | -1% | 37,200 |
| 2026/01/16 | 4,690 | 4,725 | 4,650 | 4,725 | ±0 | ±0% | 36,400 |
| 2026/01/15 | 4,725 | 4,775 | 4,710 | 4,725 | ±0 | ±0% | 45,000 |
| 2026/01/14 | 4,765 | 4,790 | 4,705 | 4,725 | -40 | -0.8% | 46,500 |
| 2026/01/13 | 4,780 | 4,815 | 4,755 | 4,765 | -15 | -0.3% | 46,400 |
| 2026/01/09 | 4,800 | 4,805 | 4,740 | 4,780 | +25 | +0.5% | 78,900 |
| 2026/01/08 | 4,700 | 4,780 | 4,685 | 4,755 | +105 | +2.3% | 102,100 |
| 2026/01/07 | 4,570 | 4,705 | 4,570 | 4,650 | +40 | +0.9% | 97,300 |
| 2026/01/06 | 4,610 | 4,640 | 4,595 | 4,610 | -5 | -0.1% | 47,800 |
| 2026/01/05 | 4,620 | 4,645 | 4,585 | 4,615 | -35 | -0.8% | 45,500 |
| 2025/12/30 | 4,670 | 4,670 | 4,590 | 4,650 | +50 | +1.1% | 53,700 |
| 2025/12/29 | 4,610 | 4,610 | 4,565 | 4,600 | -10 | -0.2% | 46,900 |
| 2025/12/26 | 4,610 | 4,630 | 4,580 | 4,610 | -35 | -0.8% | 41,000 |
| 2025/12/25 | 4,675 | 4,675 | 4,610 | 4,645 | +10 | +0.2% | 46,700 |
| 2025/12/24 | 4,635 | 4,655 | 4,605 | 4,635 | ±0 | ±0% | 46,000 |
| 2025/12/23 | 4,580 | 4,635 | 4,570 | 4,635 | +70 | +1.5% | 39,400 |
| 2025/12/22 | 4,605 | 4,605 | 4,515 | 4,565 | -45 | -1% | 45,900 |
| 2025/12/19 | 4,630 | 4,650 | 4,610 | 4,610 | -45 | -1% | 41,600 |
| 2025/12/18 | 4,650 | 4,675 | 4,635 | 4,655 | +15 | +0.3% | 51,500 |
| 2025/12/17 | 4,640 | 4,650 | 4,575 | 4,640 | +25 | +0.5% | 49,500 |
| 2025/12/16 | 4,590 | 4,635 | 4,570 | 4,615 | +20 | +0.4% | 65,900 |
| 2025/12/15 | 4,605 | 4,635 | 4,520 | 4,595 | +15 | +0.3% | 83,000 |
| 2025/12/12 | 4,650 | 4,670 | 4,565 | 4,580 | -5 | -0.1% | 56,800 |
| 2025/12/11 | 4,660 | 4,660 | 4,550 | 4,585 | -45 | -1% | 46,300 |
| 2025/12/10 | 4,580 | 4,660 | 4,570 | 4,630 | +45 | +1% | 38,200 |
| 2025/12/09 | 4,585 | 4,610 | 4,535 | 4,585 | +10 | +0.2% | 47,700 |
| 2025/12/08 | 4,535 | 4,605 | 4,530 | 4,575 | +85 | +1.9% | 45,200 |
| 2025/12/05 | 4,510 | 4,530 | 4,415 | 4,490 | -75 | -1.6% | 67,700 |
| 2025/12/04 | 4,550 | 4,585 | 4,530 | 4,565 | +15 | +0.3% | 48,700 |
| 2025/12/03 | 4,575 | 4,605 | 4,550 | 4,550 | -80 | -1.7% | 74,000 |
| 2025/12/02 | 4,630 | 4,660 | 4,540 | 4,630 | -15 | -0.3% | 65,000 |
| 2025/12/01 | 4,685 | 4,725 | 4,630 | 4,645 | -50 | -1.1% | 81,200 |
| 2025/11/28 | 4,660 | 4,780 | 4,635 | 4,695 | +40 | +0.9% | 89,300 |
| 2025/11/27 | 4,610 | 4,655 | 4,600 | 4,655 | +55 | +1.2% | 67,100 |
| 2025/11/26 | 4,580 | 4,610 | 4,560 | 4,600 | +20 | +0.4% | 105,900 |
| 2025/11/25 | 4,510 | 4,585 | 4,490 | 4,580 | +30 | +0.7% | 112,000 |
| 2025/11/21 | 4,370 | 4,550 | 4,370 | 4,550 | +205 | +4.7% | 147,700 |
| 2025/11/20 | 4,325 | 4,365 | 4,290 | 4,345 | +85 | +2% | 90,000 |
| 2025/11/19 | 4,230 | 4,275 | 4,220 | 4,260 | +45 | +1.1% | 81,500 |
| 2025/11/18 | 4,145 | 4,230 | 4,145 | 4,215 | +35 | +0.8% | 63,400 |
151～
200
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
