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 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 3,340 | 3,345 | 3,320 | 3,335 | ±0 | ±0% | 26,400 |
| 2015/07/23 | 3,300 | 3,335 | 3,285 | 3,335 | +50 | +1.5% | 10,400 |
| 2015/07/22 | 3,290 | 3,305 | 3,265 | 3,285 | ±0 | ±0% | 9,600 |
| 2015/07/21 | 3,310 | 3,325 | 3,255 | 3,285 | ±0 | ±0% | 13,300 |
| 2015/07/17 | 3,295 | 3,300 | 3,270 | 3,285 | -10 | -0.3% | 4,500 |
| 2015/07/16 | 3,300 | 3,325 | 3,280 | 3,295 | -5 | -0.2% | 18,300 |
| 2015/07/15 | 3,245 | 3,300 | 3,245 | 3,300 | +80 | +2.5% | 18,600 |
| 2015/07/14 | 3,245 | 3,250 | 3,215 | 3,220 | +15 | +0.5% | 10,700 |
| 2015/07/13 | 3,200 | 3,220 | 3,165 | 3,205 | +55 | +1.7% | 8,500 |
| 2015/07/10 | 3,195 | 3,225 | 3,140 | 3,150 | -25 | -0.8% | 15,300 |
| 2015/07/09 | 3,190 | 3,190 | 3,110 | 3,175 | -30 | -0.9% | 27,400 |
| 2015/07/08 | 3,270 | 3,270 | 3,205 | 3,205 | -65 | -2% | 28,000 |
| 2015/07/07 | 3,245 | 3,285 | 3,225 | 3,270 | +60 | +1.9% | 16,900 |
| 2015/07/06 | 3,235 | 3,240 | 3,200 | 3,210 | -30 | -0.9% | 28,500 |
| 2015/07/03 | 3,260 | 3,275 | 3,230 | 3,240 | -20 | -0.6% | 18,800 |
| 2015/07/02 | 3,285 | 3,295 | 3,255 | 3,260 | ±0 | ±0% | 8,100 |
| 2015/07/01 | 3,250 | 3,300 | 3,245 | 3,260 | +5 | +0.2% | 16,100 |
| 2015/06/30 | 3,240 | 3,290 | 3,240 | 3,255 | -5 | -0.2% | 22,000 |
| 2015/06/29 | 3,240 | 3,295 | 3,235 | 3,260 | -50 | -1.5% | 26,600 |
| 2015/06/26 | 3,360 | 3,360 | 3,300 | 3,310 | -45 | -1.3% | 27,400 |
| 2015/06/25 | 3,365 | 3,380 | 3,345 | 3,355 | -5 | -0.1% | 20,100 |
| 2015/06/24 | 3,365 | 3,370 | 3,290 | 3,360 | +5 | +0.1% | 25,000 |
| 2015/06/23 | 3,350 | 3,360 | 3,325 | 3,355 | +25 | +0.8% | 20,400 |
| 2015/06/22 | 3,325 | 3,340 | 3,285 | 3,330 | -20 | -0.6% | 19,100 |
| 2015/06/19 | 3,225 | 3,350 | 3,225 | 3,350 | +115 | +3.6% | 50,700 |
| 2015/06/18 | 3,245 | 3,260 | 3,235 | 3,235 | -25 | -0.8% | 16,200 |
| 2015/06/17 | 3,295 | 3,295 | 3,255 | 3,260 | -45 | -1.4% | 23,900 |
| 2015/06/16 | 3,340 | 3,340 | 3,290 | 3,305 | -30 | -0.9% | 25,300 |
| 2015/06/15 | 3,290 | 3,345 | 3,285 | 3,335 | +10 | +0.3% | 16,100 |
| 2015/06/12 | 3,330 | 3,340 | 3,310 | 3,325 | +10 | +0.3% | 32,700 |
| 2015/06/11 | 3,290 | 3,320 | 3,280 | 3,315 | +25 | +0.8% | 26,700 |
| 2015/06/10 | 3,310 | 3,310 | 3,260 | 3,290 | +5 | +0.2% | 34,100 |
| 2015/06/09 | 3,290 | 3,290 | 3,260 | 3,285 | -15 | -0.5% | 36,800 |
| 2015/06/08 | 3,300 | 3,325 | 3,280 | 3,300 | +20 | +0.6% | 33,900 |
| 2015/06/05 | 3,220 | 3,295 | 3,220 | 3,280 | +10 | +0.3% | 40,900 |
| 2015/06/04 | 3,220 | 3,275 | 3,215 | 3,270 | +40 | +1.2% | 15,900 |
| 2015/06/03 | 3,250 | 3,250 | 3,210 | 3,230 | -30 | -0.9% | 27,100 |
| 2015/06/02 | 3,220 | 3,275 | 3,220 | 3,260 | +25 | +0.8% | 26,000 |
| 2015/06/01 | 3,195 | 3,240 | 3,190 | 3,235 | +30 | +0.9% | 16,300 |
| 2015/05/29 | 3,190 | 3,230 | 3,175 | 3,205 | ±0 | ±0% | 26,600 |
| 2015/05/28 | 3,250 | 3,250 | 3,195 | 3,205 | -5 | -0.2% | 13,700 |
| 2015/05/27 | 3,265 | 3,270 | 3,205 | 3,210 | -30 | -0.9% | 22,400 |
| 2015/05/26 | 3,290 | 3,290 | 3,235 | 3,240 | -35 | -1.1% | 10,400 |
| 2015/05/25 | 3,255 | 3,285 | 3,250 | 3,275 | +20 | +0.6% | 17,000 |
| 2015/05/22 | 3,255 | 3,255 | 3,230 | 3,255 | +5 | +0.2% | 18,000 |
| 2015/05/21 | 3,295 | 3,295 | 3,230 | 3,250 | ±0 | ±0% | 18,300 |
| 2015/05/20 | 3,300 | 3,320 | 3,245 | 3,250 | -25 | -0.8% | 30,500 |
| 2015/05/19 | 3,270 | 3,310 | 3,265 | 3,275 | -25 | -0.8% | 26,700 |
| 2015/05/18 | 3,250 | 3,300 | 3,250 | 3,300 | +50 | +1.5% | 21,600 |
| 2015/05/15 | 3,240 | 3,290 | 3,225 | 3,250 | +45 | +1.4% | 22,000 |
2401～
2450
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
