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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 1,655 | 1,667 | 1,648 | 1,654 | +2 | +0.1% | 68,800 |
| 2010/07/20 | 1,637 | 1,670 | 1,626 | 1,652 | -7 | -0.4% | 152,700 |
| 2010/07/16 | 1,670 | 1,677 | 1,655 | 1,659 | -21 | -1.3% | 149,000 |
| 2010/07/15 | 1,705 | 1,713 | 1,676 | 1,680 | -24 | -1.4% | 140,400 |
| 2010/07/14 | 1,703 | 1,712 | 1,685 | 1,704 | +27 | +1.6% | 178,900 |
| 2010/07/13 | 1,690 | 1,697 | 1,674 | 1,677 | +2 | +0.1% | 182,300 |
| 2010/07/12 | 1,680 | 1,691 | 1,660 | 1,675 | -33 | -1.9% | 283,400 |
| 2010/07/09 | 1,730 | 1,733 | 1,702 | 1,708 | -21 | -1.2% | 238,200 |
| 2010/07/08 | 1,741 | 1,756 | 1,726 | 1,729 | -2 | -0.1% | 237,200 |
| 2010/07/07 | 1,754 | 1,758 | 1,725 | 1,731 | -18 | -1% | 263,900 |
| 2010/07/06 | 1,773 | 1,787 | 1,731 | 1,749 | -61 | -3.4% | 427,200 |
| 2010/07/05 | 1,764 | 1,820 | 1,764 | 1,810 | -74 | -3.9% | 402,600 |
| 2010/07/02 | 1,888 | 1,894 | 1,876 | 1,884 | +20 | +1.1% | 159,800 |
| 2010/07/01 | 1,890 | 1,890 | 1,858 | 1,864 | -4 | -0.2% | 213,600 |
| 2010/06/30 | 1,796 | 1,890 | 1,785 | 1,868 | +74 | +4.1% | 266,900 |
| 2010/06/29 | 1,832 | 1,837 | 1,787 | 1,794 | -37 | -2% | 136,200 |
| 2010/06/28 | 1,812 | 1,844 | 1,806 | 1,831 | +14 | +0.8% | 163,100 |
| 2010/06/25 | 1,819 | 1,826 | 1,796 | 1,817 | +17 | +0.9% | 166,600 |
| 2010/06/24 | 1,790 | 1,824 | 1,790 | 1,800 | +22 | +1.2% | 110,200 |
| 2010/06/23 | 1,800 | 1,801 | 1,775 | 1,778 | -36 | -2% | 123,900 |
| 2010/06/22 | 1,818 | 1,818 | 1,801 | 1,814 | +4 | +0.2% | 75,400 |
| 2010/06/21 | 1,816 | 1,822 | 1,808 | 1,810 | +16 | +0.9% | 85,200 |
| 2010/06/18 | 1,786 | 1,809 | 1,775 | 1,794 | +20 | +1.1% | 127,300 |
| 2010/06/17 | 1,780 | 1,800 | 1,767 | 1,774 | +3 | +0.2% | 101,900 |
| 2010/06/16 | 1,777 | 1,778 | 1,755 | 1,771 | -3 | -0.2% | 148,100 |
| 2010/06/15 | 1,769 | 1,780 | 1,753 | 1,774 | +12 | +0.7% | 156,900 |
| 2010/06/14 | 1,778 | 1,783 | 1,756 | 1,762 | -2 | -0.1% | 62,500 |
| 2010/06/11 | 1,775 | 1,781 | 1,758 | 1,764 | +3 | +0.2% | 135,500 |
| 2010/06/10 | 1,753 | 1,779 | 1,753 | 1,761 | +9 | +0.5% | 81,200 |
| 2010/06/09 | 1,764 | 1,764 | 1,730 | 1,752 | +5 | +0.3% | 135,900 |
| 2010/06/08 | 1,735 | 1,755 | 1,722 | 1,747 | +11 | +0.6% | 145,100 |
| 2010/06/07 | 1,785 | 1,785 | 1,736 | 1,736 | -50 | -2.8% | 117,400 |
| 2010/06/04 | 1,827 | 1,827 | 1,766 | 1,786 | -1 | -0.1% | 141,300 |
| 2010/06/03 | 1,788 | 1,798 | 1,762 | 1,787 | +39 | +2.2% | 161,400 |
| 2010/06/02 | 1,756 | 1,767 | 1,740 | 1,748 | -28 | -1.6% | 180,800 |
| 2010/06/01 | 1,775 | 1,795 | 1,751 | 1,776 | +3 | +0.2% | 113,600 |
| 2010/05/31 | 1,735 | 1,780 | 1,733 | 1,773 | +33 | +1.9% | 138,900 |
| 2010/05/28 | 1,787 | 1,787 | 1,735 | 1,740 | -7 | -0.4% | 286,200 |
| 2010/05/27 | 1,756 | 1,757 | 1,712 | 1,747 | ±0 | ±0% | 201,800 |
| 2010/05/26 | 1,780 | 1,789 | 1,717 | 1,747 | -59 | -3.3% | 317,500 |
| 2010/05/25 | 1,829 | 1,829 | 1,805 | 1,806 | -23 | -1.3% | 131,800 |
| 2010/05/24 | 1,805 | 1,845 | 1,802 | 1,829 | +27 | +1.5% | 142,800 |
| 2010/05/21 | 1,828 | 1,864 | 1,801 | 1,802 | -66 | -3.5% | 198,500 |
| 2010/05/20 | 1,859 | 1,882 | 1,841 | 1,868 | -26 | -1.4% | 235,100 |
| 2010/05/19 | 1,878 | 1,901 | 1,875 | 1,894 | -20 | -1% | 148,000 |
| 2010/05/18 | 1,922 | 1,950 | 1,902 | 1,914 | +8 | +0.4% | 167,000 |
| 2010/05/17 | 1,920 | 1,924 | 1,900 | 1,906 | -40 | -2.1% | 195,900 |
| 2010/05/14 | 1,956 | 1,958 | 1,911 | 1,946 | -9 | -0.5% | 138,800 |
| 2010/05/13 | 1,948 | 1,958 | 1,925 | 1,955 | +32 | +1.7% | 187,800 |
| 2010/05/12 | 1,973 | 1,981 | 1,900 | 1,923 | -64 | -3.2% | 347,200 |
3951～
4000
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
