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 |
|---|---|---|---|---|---|---|---|
| 2015/05/14 | 3,225 | 3,225 | 3,175 | 3,205 | ±0 | ±0% | 38,600 |
| 2015/05/13 | 3,220 | 3,245 | 3,200 | 3,205 | -15 | -0.5% | 20,000 |
| 2015/05/12 | 3,230 | 3,235 | 3,205 | 3,220 | -10 | -0.3% | 9,900 |
| 2015/05/11 | 3,210 | 3,240 | 3,210 | 3,230 | +65 | +2.1% | 15,800 |
| 2015/05/08 | 3,190 | 3,190 | 3,165 | 3,165 | -35 | -1.1% | 12,800 |
| 2015/05/07 | 3,170 | 3,230 | 3,170 | 3,200 | -20 | -0.6% | 21,300 |
| 2015/05/01 | 3,190 | 3,230 | 3,150 | 3,220 | +40 | +1.3% | 36,400 |
| 2015/04/30 | 3,240 | 3,255 | 3,135 | 3,180 | -100 | -3% | 63,200 |
| 2015/04/28 | 3,290 | 3,290 | 3,245 | 3,280 | +15 | +0.5% | 29,600 |
| 2015/04/27 | 3,255 | 3,290 | 3,240 | 3,265 | +15 | +0.5% | 10,000 |
| 2015/04/24 | 3,265 | 3,265 | 3,225 | 3,250 | -25 | -0.8% | 28,300 |
| 2015/04/23 | 3,280 | 3,315 | 3,250 | 3,275 | -30 | -0.9% | 17,400 |
| 2015/04/22 | 3,280 | 3,305 | 3,235 | 3,305 | +80 | +2.5% | 24,100 |
| 2015/04/21 | 3,235 | 3,270 | 3,200 | 3,225 | -10 | -0.3% | 28,500 |
| 2015/04/20 | 3,270 | 3,275 | 3,225 | 3,235 | -35 | -1.1% | 17,200 |
| 2015/04/17 | 3,305 | 3,305 | 3,250 | 3,270 | -30 | -0.9% | 19,600 |
| 2015/04/16 | 3,245 | 3,330 | 3,230 | 3,300 | -15 | -0.5% | 47,000 |
| 2015/04/15 | 3,320 | 3,345 | 3,310 | 3,315 | -70 | -2.1% | 24,800 |
| 2015/04/14 | 3,300 | 3,405 | 3,300 | 3,385 | +20 | +0.6% | 47,400 |
| 2015/04/13 | 3,355 | 3,375 | 3,335 | 3,365 | +25 | +0.7% | 21,900 |
| 2015/04/10 | 3,345 | 3,355 | 3,310 | 3,340 | +20 | +0.6% | 24,500 |
| 2015/04/09 | 3,300 | 3,350 | 3,300 | 3,320 | -15 | -0.4% | 18,900 |
| 2015/04/08 | 3,380 | 3,385 | 3,320 | 3,335 | -35 | -1% | 25,600 |
| 2015/04/07 | 3,400 | 3,440 | 3,360 | 3,370 | +5 | +0.1% | 56,700 |
| 2015/04/06 | 3,300 | 3,375 | 3,275 | 3,365 | +95 | +2.9% | 42,300 |
| 2015/04/03 | 3,290 | 3,290 | 3,245 | 3,270 | -25 | -0.8% | 14,000 |
| 2015/04/02 | 3,220 | 3,300 | 3,220 | 3,295 | +135 | +4.3% | 63,100 |
| 2015/04/01 | 3,150 | 3,220 | 3,110 | 3,160 | -45 | -1.4% | 44,800 |
| 2015/03/31 | 3,280 | 3,280 | 3,195 | 3,205 | -5 | -0.2% | 17,600 |
| 2015/03/30 | 3,170 | 3,230 | 3,160 | 3,210 | +50 | +1.6% | 30,000 |
| 2015/03/27 | 3,240 | 3,250 | 3,140 | 3,160 | -50 | -1.6% | 35,100 |
| 2015/03/26 | 3,285 | 3,285 | 3,200 | 3,210 | -85 | -2.6% | 42,500 |
| 2015/03/25 | 3,325 | 3,325 | 3,280 | 3,295 | -30 | -0.9% | 30,000 |
| 2015/03/24 | 3,315 | 3,325 | 3,285 | 3,325 | ±0 | ±0% | 28,600 |
| 2015/03/23 | 3,315 | 3,330 | 3,310 | 3,325 | +10 | +0.3% | 19,200 |
| 2015/03/20 | 3,305 | 3,325 | 3,300 | 3,315 | ±0 | ±0% | 19,000 |
| 2015/03/19 | 3,350 | 3,350 | 3,310 | 3,315 | -60 | -1.8% | 19,800 |
| 2015/03/18 | 3,375 | 3,380 | 3,305 | 3,375 | -10 | -0.3% | 31,700 |
| 2015/03/17 | 3,435 | 3,435 | 3,370 | 3,385 | -30 | -0.9% | 23,400 |
| 2015/03/16 | 3,445 | 3,450 | 3,395 | 3,415 | -25 | -0.7% | 27,100 |
| 2015/03/13 | 3,435 | 3,460 | 3,425 | 3,440 | +45 | +1.3% | 73,100 |
| 2015/03/12 | 3,380 | 3,400 | 3,370 | 3,395 | +25 | +0.7% | 35,700 |
| 2015/03/11 | 3,370 | 3,380 | 3,325 | 3,370 | -10 | -0.3% | 25,800 |
| 2015/03/10 | 3,330 | 3,390 | 3,330 | 3,380 | +65 | +2% | 42,100 |
| 2015/03/09 | 3,330 | 3,360 | 3,310 | 3,315 | -45 | -1.3% | 20,600 |
| 2015/03/06 | 3,325 | 3,360 | 3,305 | 3,360 | +55 | +1.7% | 74,600 |
| 2015/03/05 | 3,320 | 3,330 | 3,260 | 3,305 | -5 | -0.2% | 43,700 |
| 2015/03/04 | 3,305 | 3,325 | 3,245 | 3,310 | -10 | -0.3% | 51,400 |
| 2015/03/03 | 3,345 | 3,345 | 3,300 | 3,320 | +5 | +0.2% | 26,600 |
| 2015/03/02 | 3,305 | 3,340 | 3,305 | 3,315 | -15 | -0.5% | 24,300 |
2451～
2500
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
