鳥居薬品の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/07/14 | 3,500 | 3,550 | 3,490 | 3,530 | +10 | +0.3% | 52,800 |
| 2023/07/13 | 3,500 | 3,535 | 3,485 | 3,520 | +20 | +0.6% | 38,000 |
| 2023/07/12 | 3,565 | 3,565 | 3,500 | 3,500 | -35 | -1% | 29,000 |
| 2023/07/11 | 3,565 | 3,575 | 3,535 | 3,535 | -20 | -0.6% | 28,000 |
| 2023/07/10 | 3,650 | 3,650 | 3,555 | 3,555 | -65 | -1.8% | 42,800 |
| 2023/07/07 | 3,590 | 3,640 | 3,580 | 3,620 | +5 | +0.1% | 67,500 |
| 2023/07/06 | 3,645 | 3,645 | 3,600 | 3,615 | +5 | +0.1% | 47,200 |
| 2023/07/05 | 3,590 | 3,620 | 3,575 | 3,610 | -30 | -0.8% | 47,200 |
| 2023/07/04 | 3,630 | 3,670 | 3,600 | 3,640 | +10 | +0.3% | 51,400 |
| 2023/07/03 | 3,635 | 3,665 | 3,615 | 3,630 | +10 | +0.3% | 39,600 |
| 2023/06/30 | 3,655 | 3,675 | 3,605 | 3,620 | -35 | -1% | 47,000 |
| 2023/06/29 | 3,580 | 3,685 | 3,580 | 3,655 | -20 | -0.5% | 49,300 |
| 2023/06/28 | 3,675 | 3,700 | 3,635 | 3,675 | ±0 | ±0% | 92,700 |
| 2023/06/27 | 3,615 | 3,685 | 3,615 | 3,675 | +5 | +0.1% | 25,900 |
| 2023/06/26 | 3,605 | 3,680 | 3,590 | 3,670 | +45 | +1.2% | 40,200 |
| 2023/06/23 | 3,670 | 3,670 | 3,615 | 3,625 | -15 | -0.4% | 28,200 |
| 2023/06/22 | 3,645 | 3,655 | 3,625 | 3,640 | +10 | +0.3% | 30,300 |
| 2023/06/21 | 3,680 | 3,680 | 3,625 | 3,630 | -25 | -0.7% | 36,700 |
| 2023/06/20 | 3,655 | 3,665 | 3,620 | 3,655 | -5 | -0.1% | 21,000 |
| 2023/06/19 | 3,715 | 3,730 | 3,640 | 3,660 | +15 | +0.4% | 38,300 |
| 2023/06/16 | 3,630 | 3,660 | 3,600 | 3,645 | +35 | +1% | 69,100 |
| 2023/06/15 | 3,620 | 3,645 | 3,590 | 3,610 | -25 | -0.7% | 34,100 |
| 2023/06/14 | 3,655 | 3,655 | 3,610 | 3,635 | -20 | -0.5% | 38,200 |
| 2023/06/13 | 3,640 | 3,665 | 3,630 | 3,655 | +15 | +0.4% | 49,700 |
| 2023/06/12 | 3,695 | 3,715 | 3,640 | 3,640 | -65 | -1.8% | 44,600 |
| 2023/06/09 | 3,720 | 3,720 | 3,630 | 3,705 | +75 | +2.1% | 79,000 |
| 2023/06/08 | 3,550 | 3,665 | 3,550 | 3,630 | +115 | +3.3% | 99,500 |
| 2023/06/07 | 3,560 | 3,565 | 3,500 | 3,515 | -30 | -0.8% | 39,200 |
| 2023/06/06 | 3,550 | 3,555 | 3,510 | 3,545 | -5 | -0.1% | 35,700 |
| 2023/06/05 | 3,550 | 3,590 | 3,500 | 3,550 | +95 | +2.7% | 73,800 |
| 2023/06/02 | 3,400 | 3,465 | 3,400 | 3,455 | +45 | +1.3% | 23,000 |
| 2023/06/01 | 3,430 | 3,515 | 3,395 | 3,410 | +35 | +1% | 63,900 |
| 2023/05/31 | 3,425 | 3,445 | 3,350 | 3,375 | -80 | -2.3% | 99,600 |
| 2023/05/30 | 3,365 | 3,475 | 3,330 | 3,455 | +110 | +3.3% | 82,000 |
| 2023/05/29 | 3,445 | 3,445 | 3,340 | 3,345 | -40 | -1.2% | 13,800 |
| 2023/05/26 | 3,405 | 3,425 | 3,380 | 3,385 | -20 | -0.6% | 19,100 |
| 2023/05/25 | 3,480 | 3,480 | 3,400 | 3,405 | -75 | -2.2% | 21,500 |
| 2023/05/24 | 3,480 | 3,485 | 3,470 | 3,480 | ±0 | ±0% | 24,800 |
| 2023/05/23 | 3,490 | 3,500 | 3,445 | 3,480 | +10 | +0.3% | 32,500 |
| 2023/05/22 | 3,445 | 3,495 | 3,445 | 3,470 | +5 | +0.1% | 15,400 |
| 2023/05/19 | 3,440 | 3,480 | 3,440 | 3,465 | +25 | +0.7% | 23,100 |
| 2023/05/18 | 3,470 | 3,485 | 3,430 | 3,440 | +15 | +0.4% | 25,800 |
| 2023/05/17 | 3,485 | 3,490 | 3,425 | 3,425 | -65 | -1.9% | 29,300 |
| 2023/05/16 | 3,530 | 3,535 | 3,475 | 3,490 | -40 | -1.1% | 24,000 |
| 2023/05/15 | 3,490 | 3,545 | 3,490 | 3,530 | +55 | +1.6% | 31,100 |
| 2023/05/12 | 3,445 | 3,535 | 3,440 | 3,475 | +100 | +3% | 93,400 |
| 2023/05/11 | 3,355 | 3,390 | 3,350 | 3,375 | +20 | +0.6% | 20,500 |
| 2023/05/10 | 3,380 | 3,410 | 3,345 | 3,355 | -25 | -0.7% | 36,800 |
| 2023/05/09 | 3,330 | 3,385 | 3,330 | 3,380 | +85 | +2.6% | 42,400 |
| 2023/05/08 | 3,275 | 3,360 | 3,275 | 3,295 | -5 | -0.2% | 53,500 |
451～
500
件表示中 / 3703件
類似銘柄と比較する
現在ご覧いただいている「鳥居薬」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 |
|---|---|---|---|---|---|---|---|---|
| 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 |
| サワイＧＨＤ | 176,100円 | +5.9% | +24.5% | 3.12% | 11.68倍 | 1.10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 |
| キッセイ薬 | 389,000円 | +3.6% | +6.1% | 3.08% | 13.10倍 | 0.77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 |
| 科研薬 | 372,000円 | -6.4% | -71.8% | 5.11% | 41.43倍 | 0.92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 | 296,700円 | +7.9% | -3.3% | 2.70% | 8.25倍 | 0.85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
