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 |
|---|---|---|---|---|---|---|---|
| 2015/10/07 | 2,848 | 2,888 | 2,790 | 2,805 | +1 | ±0% | 78,800 |
| 2015/10/06 | 2,840 | 2,860 | 2,802 | 2,804 | -28 | -1% | 36,500 |
| 2015/10/05 | 2,836 | 2,880 | 2,820 | 2,832 | -4 | -0.1% | 27,700 |
| 2015/10/02 | 2,827 | 2,847 | 2,800 | 2,836 | -1 | ±0% | 6,900 |
| 2015/10/01 | 2,830 | 2,849 | 2,785 | 2,837 | +33 | +1.2% | 11,200 |
| 2015/09/30 | 2,781 | 2,812 | 2,770 | 2,804 | +30 | +1.1% | 17,900 |
| 2015/09/29 | 2,806 | 2,840 | 2,772 | 2,774 | -79 | -2.8% | 27,100 |
| 2015/09/28 | 2,890 | 2,890 | 2,838 | 2,853 | -37 | -1.3% | 15,800 |
| 2015/09/25 | 2,834 | 2,895 | 2,815 | 2,890 | +89 | +3.2% | 32,200 |
| 2015/09/24 | 2,840 | 2,841 | 2,801 | 2,801 | -75 | -2.6% | 21,600 |
| 2015/09/18 | 2,929 | 2,929 | 2,868 | 2,876 | -52 | -1.8% | 14,100 |
| 2015/09/17 | 2,940 | 2,973 | 2,899 | 2,928 | +23 | +0.8% | 22,100 |
| 2015/09/16 | 2,902 | 2,935 | 2,863 | 2,905 | +43 | +1.5% | 17,300 |
| 2015/09/15 | 2,873 | 2,943 | 2,861 | 2,862 | -3 | -0.1% | 24,700 |
| 2015/09/14 | 2,949 | 2,949 | 2,865 | 2,865 | -67 | -2.3% | 9,000 |
| 2015/09/11 | 2,864 | 2,946 | 2,864 | 2,932 | +18 | +0.6% | 28,000 |
| 2015/09/10 | 2,896 | 2,948 | 2,860 | 2,914 | -25 | -0.9% | 16,800 |
| 2015/09/09 | 2,883 | 2,940 | 2,849 | 2,939 | +121 | +4.3% | 20,100 |
| 2015/09/08 | 2,895 | 2,912 | 2,811 | 2,818 | -89 | -3.1% | 30,900 |
| 2015/09/07 | 2,915 | 2,945 | 2,880 | 2,907 | -8 | -0.3% | 14,400 |
| 2015/09/04 | 2,950 | 2,987 | 2,894 | 2,915 | -26 | -0.9% | 22,500 |
| 2015/09/03 | 2,938 | 3,035 | 2,930 | 2,941 | +25 | +0.9% | 27,500 |
| 2015/09/02 | 2,887 | 2,992 | 2,869 | 2,916 | +27 | +0.9% | 32,000 |
| 2015/09/01 | 3,025 | 3,075 | 2,881 | 2,889 | -136 | -4.5% | 44,500 |
| 2015/08/31 | 3,030 | 3,050 | 2,963 | 3,025 | +37 | +1.2% | 34,200 |
| 2015/08/28 | 3,060 | 3,095 | 2,970 | 2,988 | +24 | +0.8% | 41,500 |
| 2015/08/27 | 3,025 | 3,025 | 2,938 | 2,964 | +90 | +3.1% | 26,000 |
| 2015/08/26 | 2,874 | 2,924 | 2,853 | 2,874 | +33 | +1.2% | 38,500 |
| 2015/08/25 | 2,886 | 2,989 | 2,811 | 2,841 | -94 | -3.2% | 37,600 |
| 2015/08/24 | 2,980 | 3,065 | 2,935 | 2,935 | -70 | -2.3% | 38,000 |
| 2015/08/21 | 3,060 | 3,115 | 3,005 | 3,005 | -115 | -3.7% | 21,100 |
| 2015/08/20 | 3,160 | 3,185 | 3,110 | 3,120 | -65 | -2% | 36,700 |
| 2015/08/19 | 3,225 | 3,235 | 3,180 | 3,185 | -50 | -1.5% | 26,200 |
| 2015/08/18 | 3,280 | 3,290 | 3,220 | 3,235 | -30 | -0.9% | 29,200 |
| 2015/08/17 | 3,245 | 3,290 | 3,245 | 3,265 | +35 | +1.1% | 13,500 |
| 2015/08/14 | 3,220 | 3,245 | 3,220 | 3,230 | +10 | +0.3% | 10,800 |
| 2015/08/13 | 3,230 | 3,245 | 3,200 | 3,220 | -10 | -0.3% | 10,300 |
| 2015/08/12 | 3,250 | 3,255 | 3,205 | 3,230 | -35 | -1.1% | 16,500 |
| 2015/08/11 | 3,300 | 3,300 | 3,230 | 3,265 | -35 | -1.1% | 17,400 |
| 2015/08/10 | 3,300 | 3,325 | 3,260 | 3,300 | +55 | +1.7% | 35,200 |
| 2015/08/07 | 3,230 | 3,250 | 3,210 | 3,245 | -5 | -0.2% | 14,900 |
| 2015/08/06 | 3,250 | 3,290 | 3,205 | 3,250 | ±0 | ±0% | 26,600 |
| 2015/08/05 | 3,245 | 3,270 | 3,210 | 3,250 | +15 | +0.5% | 17,600 |
| 2015/08/04 | 3,225 | 3,235 | 3,200 | 3,235 | +25 | +0.8% | 8,400 |
| 2015/08/03 | 3,215 | 3,220 | 3,180 | 3,210 | +15 | +0.5% | 19,800 |
| 2015/07/31 | 3,245 | 3,260 | 3,190 | 3,195 | -40 | -1.2% | 22,700 |
| 2015/07/30 | 3,250 | 3,280 | 3,205 | 3,235 | -135 | -4% | 57,500 |
| 2015/07/29 | 3,345 | 3,370 | 3,325 | 3,370 | +25 | +0.7% | 17,200 |
| 2015/07/28 | 3,335 | 3,345 | 3,330 | 3,345 | +35 | +1.1% | 28,800 |
| 2015/07/27 | 3,345 | 3,345 | 3,300 | 3,310 | -25 | -0.7% | 14,000 |
2351～
2400
件表示中 / 3705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 | 633,000円 | +7.1% | -35.0% | 0.00% | 52.34倍 | 1.46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 |
| ペプチド | 167,300円 | +5.0% | +1.5% | 0.00% | 14.31倍 | 3.81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 |
| キッセイ薬 | 385,500円 | +3.6% | +6.1% | 3.11% | 12.99倍 | 0.76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 | 373,800円 | -6.4% | -71.8% | 5.08% | 41.63倍 | 0.93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 | 299,500円 | +7.9% | -3.3% | 2.67% | 8.33倍 | 0.86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
