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 |
|---|---|---|---|---|---|---|---|
| 2015/07/14 | 2,994 | 3,010 | 2,966 | 2,985 | +33 | +1.1% | 99,700 |
| 2015/07/13 | 2,907 | 2,964 | 2,883 | 2,952 | +85 | +3% | 135,900 |
| 2015/07/10 | 2,877 | 2,952 | 2,855 | 2,867 | +5 | +0.2% | 177,900 |
| 2015/07/09 | 2,938 | 2,938 | 2,810 | 2,862 | -126 | -4.2% | 267,000 |
| 2015/07/08 | 3,050 | 3,055 | 2,988 | 2,988 | -82 | -2.7% | 207,300 |
| 2015/07/07 | 3,050 | 3,090 | 3,035 | 3,070 | +40 | +1.3% | 124,100 |
| 2015/07/06 | 3,050 | 3,065 | 3,020 | 3,030 | -45 | -1.5% | 95,900 |
| 2015/07/03 | 3,115 | 3,135 | 3,075 | 3,075 | -30 | -1% | 119,200 |
| 2015/07/02 | 3,105 | 3,135 | 3,085 | 3,105 | +20 | +0.6% | 160,600 |
| 2015/07/01 | 3,105 | 3,110 | 3,070 | 3,085 | -25 | -0.8% | 135,700 |
| 2015/06/30 | 3,060 | 3,120 | 3,055 | 3,110 | +35 | +1.1% | 191,700 |
| 2015/06/29 | 3,100 | 3,110 | 3,055 | 3,075 | -70 | -2.2% | 157,600 |
| 2015/06/26 | 3,130 | 3,160 | 3,125 | 3,145 | +20 | +0.6% | 91,400 |
| 2015/06/25 | 3,180 | 3,180 | 3,120 | 3,125 | -55 | -1.7% | 104,300 |
| 2015/06/24 | 3,195 | 3,215 | 3,180 | 3,180 | ±0 | ±0% | 101,800 |
| 2015/06/23 | 3,155 | 3,185 | 3,140 | 3,180 | +45 | +1.4% | 104,200 |
| 2015/06/22 | 3,135 | 3,160 | 3,125 | 3,135 | +10 | +0.3% | 104,600 |
| 2015/06/19 | 3,110 | 3,145 | 3,110 | 3,125 | +25 | +0.8% | 114,900 |
| 2015/06/18 | 3,080 | 3,130 | 3,075 | 3,100 | +10 | +0.3% | 137,500 |
| 2015/06/17 | 3,100 | 3,130 | 3,070 | 3,090 | -40 | -1.3% | 168,000 |
| 2015/06/16 | 3,130 | 3,175 | 3,120 | 3,130 | -25 | -0.8% | 98,500 |
| 2015/06/15 | 3,195 | 3,195 | 3,135 | 3,155 | -80 | -2.5% | 137,600 |
| 2015/06/12 | 3,265 | 3,290 | 3,215 | 3,235 | ±0 | ±0% | 156,600 |
| 2015/06/11 | 3,230 | 3,265 | 3,220 | 3,235 | +60 | +1.9% | 90,700 |
| 2015/06/10 | 3,210 | 3,220 | 3,160 | 3,175 | -40 | -1.2% | 155,000 |
| 2015/06/09 | 3,280 | 3,280 | 3,205 | 3,215 | -90 | -2.7% | 99,400 |
| 2015/06/08 | 3,300 | 3,320 | 3,250 | 3,305 | +25 | +0.8% | 148,300 |
| 2015/06/05 | 3,250 | 3,305 | 3,250 | 3,280 | +20 | +0.6% | 82,000 |
| 2015/06/04 | 3,290 | 3,315 | 3,250 | 3,260 | +5 | +0.2% | 62,100 |
| 2015/06/03 | 3,260 | 3,285 | 3,225 | 3,255 | -40 | -1.2% | 88,200 |
| 2015/06/02 | 3,300 | 3,335 | 3,290 | 3,295 | +15 | +0.5% | 85,500 |
| 2015/06/01 | 3,235 | 3,295 | 3,230 | 3,280 | -5 | -0.2% | 131,700 |
| 2015/05/29 | 3,315 | 3,330 | 3,275 | 3,285 | -30 | -0.9% | 99,100 |
| 2015/05/28 | 3,340 | 3,350 | 3,305 | 3,315 | -15 | -0.5% | 88,400 |
| 2015/05/27 | 3,355 | 3,385 | 3,325 | 3,330 | -40 | -1.2% | 70,300 |
| 2015/05/26 | 3,390 | 3,405 | 3,370 | 3,370 | -30 | -0.9% | 68,700 |
| 2015/05/25 | 3,390 | 3,410 | 3,385 | 3,400 | +10 | +0.3% | 57,900 |
| 2015/05/22 | 3,460 | 3,465 | 3,380 | 3,390 | -70 | -2% | 131,100 |
| 2015/05/21 | 3,490 | 3,490 | 3,460 | 3,460 | -15 | -0.4% | 81,300 |
| 2015/05/20 | 3,470 | 3,490 | 3,460 | 3,475 | +20 | +0.6% | 84,300 |
| 2015/05/19 | 3,400 | 3,470 | 3,400 | 3,455 | +55 | +1.6% | 66,700 |
| 2015/05/18 | 3,410 | 3,430 | 3,365 | 3,400 | -20 | -0.6% | 112,800 |
| 2015/05/15 | 3,395 | 3,430 | 3,375 | 3,420 | +30 | +0.9% | 84,000 |
| 2015/05/14 | 3,450 | 3,450 | 3,365 | 3,390 | -25 | -0.7% | 117,600 |
| 2015/05/13 | 3,450 | 3,490 | 3,415 | 3,415 | -135 | -3.8% | 119,000 |
| 2015/05/12 | 3,545 | 3,595 | 3,520 | 3,550 | -65 | -1.8% | 80,700 |
| 2015/05/11 | 3,600 | 3,655 | 3,590 | 3,615 | +55 | +1.5% | 123,400 |
| 2015/05/08 | 3,555 | 3,590 | 3,550 | 3,560 | +5 | +0.1% | 39,900 |
| 2015/05/07 | 3,500 | 3,605 | 3,500 | 3,555 | +5 | +0.1% | 108,000 |
| 2015/05/01 | 3,530 | 3,585 | 3,505 | 3,550 | -20 | -0.6% | 95,900 |
2451～
2500
件表示中 / 3748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 | 436,000円 | +3.6% | +6.1% | 2.75% | 14.69倍 | 0.87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 |
| サワイＧＨＤ | 193,800円 | +5.9% | +684.6% | 2.84% | 12.86倍 | 1.28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 |
| ペプチド | 173,300円 | +5.0% | +1.5% | 0.00% | 14.82倍 | 3.95倍 |
|
東大発のペプチド創薬ベンチャーの雄。海外製薬大手との提携多数。買収で放射性医薬品に参入 |
| 鳥居薬 | 633,000円 | +7.1% | -35.0% | 0.00% | 52.34倍 | 1.46倍 |
|
ＪＴ傘下。皮膚疾患や腎・透析、花粉症薬などアレルゲン領域に強み。塩野義製薬がＴＯＢ実施 |
| 科研薬 | 394,600円 | -6.4% | -71.8% | 4.82% | 44.08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 |
市場注目の銘柄
チャート関連のコラム
