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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 4,565 | 4,565 | 4,500 | 4,510 | -30 | -0.7% | 38,900 |
| 2024/12/16 | 4,605 | 4,620 | 4,535 | 4,540 | -60 | -1.3% | 73,300 |
| 2024/12/13 | 4,570 | 4,625 | 4,545 | 4,600 | ±0 | ±0% | 83,300 |
| 2024/12/12 | 4,600 | 4,655 | 4,590 | 4,600 | ±0 | ±0% | 69,400 |
| 2024/12/11 | 4,555 | 4,630 | 4,535 | 4,600 | +25 | +0.5% | 82,200 |
| 2024/12/10 | 4,660 | 4,685 | 4,545 | 4,575 | -30 | -0.7% | 88,700 |
| 2024/12/09 | 4,705 | 4,705 | 4,595 | 4,605 | -30 | -0.6% | 55,600 |
| 2024/12/06 | 4,720 | 4,750 | 4,610 | 4,635 | -105 | -2.2% | 62,200 |
| 2024/12/05 | 4,735 | 4,800 | 4,700 | 4,740 | +10 | +0.2% | 90,800 |
| 2024/12/04 | 4,665 | 4,770 | 4,620 | 4,730 | +15 | +0.3% | 85,700 |
| 2024/12/03 | 4,695 | 4,775 | 4,665 | 4,715 | -15 | -0.3% | 77,200 |
| 2024/12/02 | 4,820 | 4,835 | 4,710 | 4,730 | -105 | -2.2% | 76,800 |
| 2024/11/29 | 4,755 | 4,840 | 4,695 | 4,835 | +85 | +1.8% | 127,100 |
| 2024/11/28 | 4,830 | 4,840 | 4,710 | 4,750 | -55 | -1.1% | 79,400 |
| 2024/11/27 | 4,870 | 4,885 | 4,750 | 4,805 | -30 | -0.6% | 60,900 |
| 2024/11/26 | 4,775 | 4,855 | 4,745 | 4,835 | +60 | +1.3% | 142,100 |
| 2024/11/25 | 4,820 | 4,860 | 4,735 | 4,775 | +15 | +0.3% | 127,300 |
| 2024/11/22 | 4,635 | 4,760 | 4,545 | 4,760 | +95 | +2% | 185,500 |
| 2024/11/21 | 4,800 | 4,850 | 4,330 | 4,665 | -90 | -1.9% | 637,600 |
| 2024/11/20 | 4,795 | 4,820 | 4,690 | 4,755 | +30 | +0.6% | 199,900 |
| 2024/11/19 | 4,700 | 4,850 | 4,675 | 4,725 | +10 | +0.2% | 251,100 |
| 2024/11/18 | 4,650 | 4,775 | 4,580 | 4,715 | +135 | +2.9% | 305,400 |
| 2024/11/15 | 4,570 | 4,630 | 4,425 | 4,580 | +25 | +0.5% | 499,100 |
| 2024/11/14 | 4,415 | 4,575 | 4,365 | 4,555 | +200 | +4.6% | 149,500 |
| 2024/11/13 | 4,400 | 4,415 | 4,315 | 4,355 | -50 | -1.1% | 148,600 |
| 2024/11/12 | 4,130 | 4,420 | 4,130 | 4,405 | +135 | +3.2% | 116,500 |
| 2024/11/11 | 4,235 | 4,465 | 4,235 | 4,270 | +20 | +0.5% | 567,700 |
| 2024/11/08 | 4,115 | 4,275 | 4,110 | 4,250 | +135 | +3.3% | 75,800 |
| 2024/11/07 | 4,250 | 4,270 | 4,115 | 4,115 | -85 | -2% | 86,100 |
| 2024/11/06 | 4,175 | 4,325 | 4,175 | 4,200 | +60 | +1.4% | 96,300 |
| 2024/11/05 | 4,250 | 4,250 | 4,070 | 4,140 | -90 | -2.1% | 49,100 |
| 2024/11/01 | 4,075 | 4,280 | 4,045 | 4,230 | +85 | +2.1% | 88,200 |
| 2024/10/31 | 4,100 | 4,160 | 4,060 | 4,145 | +60 | +1.5% | 55,400 |
| 2024/10/30 | 4,015 | 4,150 | 4,015 | 4,085 | +105 | +2.6% | 72,400 |
| 2024/10/29 | 3,825 | 4,050 | 3,825 | 3,980 | +105 | +2.7% | 60,500 |
| 2024/10/28 | 3,855 | 3,940 | 3,795 | 3,875 | +5 | +0.1% | 66,800 |
| 2024/10/25 | 4,090 | 4,090 | 3,860 | 3,870 | -220 | -5.4% | 94,800 |
| 2024/10/24 | 4,110 | 4,145 | 3,965 | 4,090 | -60 | -1.4% | 127,700 |
| 2024/10/23 | 3,920 | 4,180 | 3,920 | 4,150 | +220 | +5.6% | 139,000 |
| 2024/10/22 | 3,920 | 3,940 | 3,915 | 3,930 | -10 | -0.3% | 14,600 |
| 2024/10/21 | 3,915 | 3,945 | 3,910 | 3,940 | +25 | +0.6% | 6,900 |
| 2024/10/18 | 3,920 | 3,950 | 3,915 | 3,915 | ±0 | ±0% | 11,300 |
| 2024/10/17 | 3,905 | 3,935 | 3,905 | 3,915 | +10 | +0.3% | 8,300 |
| 2024/10/16 | 3,860 | 3,935 | 3,860 | 3,905 | +10 | +0.3% | 11,900 |
| 2024/10/15 | 3,940 | 3,940 | 3,885 | 3,895 | ±0 | ±0% | 19,000 |
| 2024/10/11 | 3,940 | 3,940 | 3,870 | 3,895 | -50 | -1.3% | 13,500 |
| 2024/10/10 | 3,925 | 3,945 | 3,890 | 3,945 | +20 | +0.5% | 8,700 |
| 2024/10/09 | 3,890 | 3,930 | 3,890 | 3,925 | +35 | +0.9% | 8,700 |
| 2024/10/08 | 3,905 | 3,950 | 3,885 | 3,890 | -45 | -1.1% | 18,800 |
| 2024/10/07 | 3,940 | 3,960 | 3,910 | 3,935 | +10 | +0.3% | 15,000 |
101～
150
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
