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 |
|---|---|---|---|---|---|---|---|
| 2011/11/15 | 1,457 | 1,474 | 1,448 | 1,459 | +1 | +0.1% | 49,100 |
| 2011/11/14 | 1,454 | 1,465 | 1,445 | 1,458 | +8 | +0.6% | 35,200 |
| 2011/11/11 | 1,457 | 1,475 | 1,442 | 1,450 | -9 | -0.6% | 68,400 |
| 2011/11/10 | 1,455 | 1,478 | 1,439 | 1,459 | -12 | -0.8% | 106,000 |
| 2011/11/09 | 1,464 | 1,475 | 1,456 | 1,471 | +16 | +1.1% | 59,100 |
| 2011/11/08 | 1,468 | 1,473 | 1,451 | 1,455 | -13 | -0.9% | 63,100 |
| 2011/11/07 | 1,455 | 1,468 | 1,441 | 1,468 | +13 | +0.9% | 79,800 |
| 2011/11/04 | 1,460 | 1,466 | 1,449 | 1,455 | -15 | -1% | 108,300 |
| 2011/11/02 | 1,452 | 1,483 | 1,439 | 1,470 | +5 | +0.3% | 116,000 |
| 2011/11/01 | 1,477 | 1,491 | 1,460 | 1,465 | -12 | -0.8% | 133,000 |
| 2011/10/31 | 1,480 | 1,504 | 1,475 | 1,477 | +7 | +0.5% | 118,000 |
| 2011/10/28 | 1,487 | 1,496 | 1,455 | 1,470 | -6 | -0.4% | 290,300 |
| 2011/10/27 | 1,467 | 1,488 | 1,463 | 1,476 | +2 | +0.1% | 71,400 |
| 2011/10/26 | 1,496 | 1,496 | 1,465 | 1,474 | -30 | -2% | 122,800 |
| 2011/10/25 | 1,529 | 1,530 | 1,499 | 1,504 | -24 | -1.6% | 88,100 |
| 2011/10/24 | 1,529 | 1,553 | 1,522 | 1,528 | +4 | +0.3% | 52,400 |
| 2011/10/21 | 1,533 | 1,544 | 1,507 | 1,524 | -16 | -1% | 43,800 |
| 2011/10/20 | 1,549 | 1,549 | 1,525 | 1,540 | -8 | -0.5% | 76,200 |
| 2011/10/19 | 1,534 | 1,558 | 1,530 | 1,548 | +32 | +2.1% | 80,500 |
| 2011/10/18 | 1,529 | 1,544 | 1,512 | 1,516 | -21 | -1.4% | 73,000 |
| 2011/10/17 | 1,534 | 1,554 | 1,520 | 1,537 | +12 | +0.8% | 82,600 |
| 2011/10/14 | 1,562 | 1,563 | 1,521 | 1,525 | -43 | -2.7% | 114,700 |
| 2011/10/13 | 1,587 | 1,587 | 1,535 | 1,568 | -18 | -1.1% | 136,000 |
| 2011/10/12 | 1,568 | 1,595 | 1,542 | 1,586 | +26 | +1.7% | 210,300 |
| 2011/10/11 | 1,577 | 1,589 | 1,548 | 1,560 | -14 | -0.9% | 218,800 |
| 2011/10/07 | 1,611 | 1,618 | 1,566 | 1,574 | -48 | -3% | 133,200 |
| 2011/10/06 | 1,620 | 1,627 | 1,604 | 1,622 | +6 | +0.4% | 93,400 |
| 2011/10/05 | 1,637 | 1,637 | 1,605 | 1,616 | -20 | -1.2% | 110,700 |
| 2011/10/04 | 1,670 | 1,670 | 1,630 | 1,636 | -43 | -2.6% | 135,100 |
| 2011/10/03 | 1,662 | 1,688 | 1,648 | 1,679 | -16 | -0.9% | 158,000 |
| 2011/09/30 | 1,669 | 1,695 | 1,656 | 1,695 | +35 | +2.1% | 165,900 |
| 2011/09/29 | 1,673 | 1,687 | 1,633 | 1,660 | -10 | -0.6% | 192,900 |
| 2011/09/28 | 1,640 | 1,703 | 1,640 | 1,670 | +48 | +3% | 208,900 |
| 2011/09/27 | 1,636 | 1,636 | 1,615 | 1,622 | +5 | +0.3% | 157,000 |
| 2011/09/26 | 1,615 | 1,643 | 1,597 | 1,617 | -3 | -0.2% | 124,600 |
| 2011/09/22 | 1,621 | 1,626 | 1,610 | 1,620 | -2 | -0.1% | 133,800 |
| 2011/09/21 | 1,613 | 1,626 | 1,612 | 1,622 | +10 | +0.6% | 128,100 |
| 2011/09/20 | 1,609 | 1,617 | 1,600 | 1,612 | -6 | -0.4% | 131,700 |
| 2011/09/16 | 1,612 | 1,626 | 1,609 | 1,618 | +6 | +0.4% | 141,700 |
| 2011/09/15 | 1,607 | 1,613 | 1,598 | 1,612 | +20 | +1.3% | 145,400 |
| 2011/09/14 | 1,593 | 1,606 | 1,584 | 1,592 | ±0 | ±0% | 142,600 |
| 2011/09/13 | 1,578 | 1,593 | 1,568 | 1,592 | +25 | +1.6% | 161,700 |
| 2011/09/12 | 1,566 | 1,568 | 1,549 | 1,567 | ±0 | ±0% | 135,500 |
| 2011/09/09 | 1,560 | 1,576 | 1,553 | 1,567 | +7 | +0.4% | 176,400 |
| 2011/09/08 | 1,538 | 1,560 | 1,533 | 1,560 | +27 | +1.8% | 112,600 |
| 2011/09/07 | 1,534 | 1,537 | 1,524 | 1,533 | +10 | +0.7% | 103,100 |
| 2011/09/06 | 1,520 | 1,542 | 1,507 | 1,523 | +4 | +0.3% | 172,800 |
| 2011/09/05 | 1,520 | 1,527 | 1,506 | 1,519 | -1 | -0.1% | 128,300 |
| 2011/09/02 | 1,510 | 1,520 | 1,493 | 1,520 | +2 | +0.1% | 85,400 |
| 2011/09/01 | 1,535 | 1,544 | 1,514 | 1,518 | -17 | -1.1% | 100,900 |
3351～
3400
件表示中 / 3749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 | 433,000円 | +3.6% | +6.1% | 2.77% | 14.59倍 | 0.86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 | 194,200円 | +5.9% | +684.6% | 2.83% | 12.89倍 | 1.29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 | 171,200円 | +5.0% | +1.5% | 0.00% | 14.64倍 | 3.90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 | 632,000円 | +7.1% | -35.0% | 0.00% | 52.26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 | 395,500円 | -6.4% | -71.8% | 4.80% | 44.18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
