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 |
|---|---|---|---|---|---|---|---|
| 2015/02/19 | 3,355 | 3,430 | 3,355 | 3,415 | +70 | +2.1% | 104,500 |
| 2015/02/18 | 3,300 | 3,380 | 3,295 | 3,345 | +65 | +2% | 151,600 |
| 2015/02/17 | 3,240 | 3,290 | 3,225 | 3,280 | +25 | +0.8% | 62,100 |
| 2015/02/16 | 3,300 | 3,325 | 3,240 | 3,255 | ±0 | ±0% | 78,000 |
| 2015/02/13 | 3,300 | 3,315 | 3,230 | 3,255 | -40 | -1.2% | 124,100 |
| 2015/02/12 | 3,290 | 3,350 | 3,235 | 3,295 | +75 | +2.3% | 139,700 |
| 2015/02/10 | 3,215 | 3,225 | 3,185 | 3,220 | +15 | +0.5% | 80,800 |
| 2015/02/09 | 3,295 | 3,300 | 3,195 | 3,205 | -35 | -1.1% | 100,500 |
| 2015/02/06 | 3,245 | 3,280 | 3,235 | 3,240 | +15 | +0.5% | 101,800 |
| 2015/02/05 | 3,245 | 3,275 | 3,205 | 3,225 | -25 | -0.8% | 172,000 |
| 2015/02/04 | 3,290 | 3,295 | 3,230 | 3,250 | ±0 | ±0% | 172,300 |
| 2015/02/03 | 3,395 | 3,405 | 3,230 | 3,250 | -275 | -7.8% | 221,500 |
| 2015/02/02 | 3,505 | 3,585 | 3,500 | 3,525 | -25 | -0.7% | 107,500 |
| 2015/01/30 | 3,560 | 3,610 | 3,545 | 3,550 | +35 | +1% | 135,900 |
| 2015/01/29 | 3,430 | 3,525 | 3,425 | 3,515 | +85 | +2.5% | 121,300 |
| 2015/01/28 | 3,390 | 3,440 | 3,380 | 3,430 | +25 | +0.7% | 64,900 |
| 2015/01/27 | 3,335 | 3,410 | 3,335 | 3,405 | +100 | +3% | 95,900 |
| 2015/01/26 | 3,270 | 3,320 | 3,200 | 3,305 | -15 | -0.5% | 67,400 |
| 2015/01/23 | 3,350 | 3,350 | 3,295 | 3,320 | -5 | -0.2% | 78,400 |
| 2015/01/22 | 3,360 | 3,360 | 3,290 | 3,325 | -40 | -1.2% | 90,800 |
| 2015/01/21 | 3,380 | 3,400 | 3,340 | 3,365 | -10 | -0.3% | 163,000 |
| 2015/01/20 | 3,290 | 3,385 | 3,280 | 3,375 | +95 | +2.9% | 132,000 |
| 2015/01/19 | 3,265 | 3,285 | 3,245 | 3,280 | +50 | +1.5% | 89,600 |
| 2015/01/16 | 3,195 | 3,240 | 3,175 | 3,230 | -35 | -1.1% | 99,900 |
| 2015/01/15 | 3,300 | 3,325 | 3,250 | 3,265 | -20 | -0.6% | 133,800 |
| 2015/01/14 | 3,230 | 3,300 | 3,230 | 3,285 | +55 | +1.7% | 108,100 |
| 2015/01/13 | 3,200 | 3,235 | 3,190 | 3,230 | +10 | +0.3% | 53,400 |
| 2015/01/09 | 3,250 | 3,250 | 3,200 | 3,220 | -25 | -0.8% | 73,600 |
| 2015/01/08 | 3,175 | 3,260 | 3,175 | 3,245 | +90 | +2.9% | 69,400 |
| 2015/01/07 | 3,145 | 3,210 | 3,145 | 3,155 | -30 | -0.9% | 84,200 |
| 2015/01/06 | 3,200 | 3,240 | 3,180 | 3,185 | -75 | -2.3% | 121,500 |
| 2015/01/05 | 3,165 | 3,275 | 3,165 | 3,260 | +90 | +2.8% | 97,700 |
| 2014/12/30 | 3,240 | 3,240 | 3,160 | 3,170 | -60 | -1.9% | 59,000 |
| 2014/12/29 | 3,245 | 3,260 | 3,185 | 3,230 | -10 | -0.3% | 42,400 |
| 2014/12/26 | 3,235 | 3,250 | 3,220 | 3,240 | ±0 | ±0% | 25,900 |
| 2014/12/25 | 3,255 | 3,275 | 3,200 | 3,240 | -10 | -0.3% | 63,600 |
| 2014/12/24 | 3,250 | 3,255 | 3,215 | 3,250 | +25 | +0.8% | 65,800 |
| 2014/12/22 | 3,280 | 3,290 | 3,215 | 3,225 | -40 | -1.2% | 79,800 |
| 2014/12/19 | 3,230 | 3,275 | 3,215 | 3,265 | +115 | +3.7% | 110,600 |
| 2014/12/18 | 3,205 | 3,255 | 3,140 | 3,150 | +10 | +0.3% | 160,500 |
| 2014/12/17 | 3,135 | 3,145 | 3,115 | 3,140 | +70 | +2.3% | 160,000 |
| 2014/12/16 | 3,060 | 3,080 | 3,045 | 3,070 | -20 | -0.6% | 84,200 |
| 2014/12/15 | 3,105 | 3,155 | 3,085 | 3,090 | -45 | -1.4% | 61,800 |
| 2014/12/12 | 3,110 | 3,165 | 3,110 | 3,135 | +15 | +0.5% | 80,600 |
| 2014/12/11 | 3,125 | 3,140 | 3,070 | 3,120 | -50 | -1.6% | 42,300 |
| 2014/12/10 | 3,160 | 3,190 | 3,130 | 3,170 | -5 | -0.2% | 60,700 |
| 2014/12/09 | 3,180 | 3,195 | 3,170 | 3,175 | -10 | -0.3% | 57,600 |
| 2014/12/08 | 3,200 | 3,205 | 3,175 | 3,185 | -15 | -0.5% | 85,900 |
| 2014/12/05 | 3,180 | 3,210 | 3,165 | 3,200 | +25 | +0.8% | 64,800 |
| 2014/12/04 | 3,190 | 3,200 | 3,165 | 3,175 | +20 | +0.6% | 55,200 |
2501～
2550
件表示中 / 3699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 | 378,500円 | +3.6% | +6.1% | 3.17% | 12.75倍 | 0.75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 |
| サンバイオ | 278,600円 | - | - | 0.00% | - | 129.04倍 |
|
脳疾患向け再生細胞薬の開発・製造・販売目指すバイオベンチャー。米国で創業し日本に逆上陸 |
| 鳥居薬 | 634,000円 | +7.1% | -35.0% | 0.00% | 52.43倍 | 1.47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 |
| 科研薬 | 368,500円 | -6.4% | -71.8% | 5.16% | 41.04倍 | 0.91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 |
| 東和薬品 | 245,500円 | +13.9% | +6.6% | 2.85% | 6.39倍 | 0.76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
