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 |
|---|---|---|---|---|---|---|---|
| 2015/03/06 | 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 |
| 2015/02/27 | 3,295 | 3,345 | 3,275 | 3,330 | +25 | +0.8% | 53,900 |
| 2015/02/26 | 3,310 | 3,335 | 3,295 | 3,305 | -25 | -0.8% | 55,500 |
| 2015/02/25 | 3,370 | 3,370 | 3,310 | 3,330 | -20 | -0.6% | 43,100 |
| 2015/02/24 | 3,330 | 3,350 | 3,315 | 3,350 | +55 | +1.7% | 78,400 |
| 2015/02/23 | 3,330 | 3,330 | 3,280 | 3,295 | -20 | -0.6% | 32,100 |
| 2015/02/20 | 3,320 | 3,320 | 3,290 | 3,315 | +5 | +0.2% | 52,400 |
| 2015/02/19 | 3,300 | 3,310 | 3,285 | 3,310 | +25 | +0.8% | 62,500 |
| 2015/02/18 | 3,300 | 3,325 | 3,265 | 3,285 | -5 | -0.2% | 70,600 |
| 2015/02/17 | 3,285 | 3,300 | 3,270 | 3,290 | +35 | +1.1% | 47,000 |
| 2015/02/16 | 3,235 | 3,280 | 3,235 | 3,255 | +55 | +1.7% | 43,300 |
| 2015/02/13 | 3,225 | 3,230 | 3,180 | 3,200 | -10 | -0.3% | 23,900 |
| 2015/02/12 | 3,190 | 3,230 | 3,185 | 3,210 | +20 | +0.6% | 36,400 |
| 2015/02/10 | 3,110 | 3,195 | 3,110 | 3,190 | +45 | +1.4% | 47,700 |
| 2015/02/09 | 3,125 | 3,150 | 3,110 | 3,145 | +45 | +1.5% | 20,900 |
| 2015/02/06 | 3,090 | 3,120 | 3,075 | 3,100 | +10 | +0.3% | 41,200 |
| 2015/02/05 | 2,997 | 3,100 | 2,956 | 3,090 | +121 | +4.1% | 79,600 |
| 2015/02/04 | 2,988 | 2,988 | 2,938 | 2,969 | +31 | +1.1% | 15,600 |
| 2015/02/03 | 3,000 | 3,000 | 2,925 | 2,938 | -49 | -1.6% | 24,800 |
| 2015/02/02 | 2,978 | 3,010 | 2,976 | 2,987 | -28 | -0.9% | 17,500 |
| 2015/01/30 | 3,020 | 3,025 | 3,000 | 3,015 | +5 | +0.2% | 18,700 |
| 2015/01/29 | 3,025 | 3,025 | 2,997 | 3,010 | -20 | -0.7% | 22,000 |
| 2015/01/28 | 3,025 | 3,030 | 3,015 | 3,030 | +5 | +0.2% | 16,200 |
| 2015/01/27 | 2,997 | 3,025 | 2,978 | 3,025 | +77 | +2.6% | 50,100 |
| 2015/01/26 | 2,931 | 2,972 | 2,915 | 2,948 | +16 | +0.5% | 16,800 |
| 2015/01/23 | 2,909 | 2,934 | 2,887 | 2,932 | +61 | +2.1% | 25,800 |
| 2015/01/22 | 2,871 | 2,871 | 2,841 | 2,871 | +10 | +0.3% | 28,500 |
| 2015/01/21 | 2,863 | 2,871 | 2,860 | 2,861 | -20 | -0.7% | 22,500 |
| 2015/01/20 | 2,862 | 2,881 | 2,857 | 2,881 | +19 | +0.7% | 16,200 |
| 2015/01/19 | 2,870 | 2,883 | 2,851 | 2,862 | +4 | +0.1% | 16,200 |
| 2015/01/16 | 2,882 | 2,898 | 2,852 | 2,858 | -76 | -2.6% | 36,100 |
| 2015/01/15 | 2,880 | 2,944 | 2,880 | 2,934 | +54 | +1.9% | 14,200 |
| 2015/01/14 | 2,900 | 2,919 | 2,877 | 2,880 | -21 | -0.7% | 14,500 |
| 2015/01/13 | 2,883 | 2,901 | 2,855 | 2,901 | +19 | +0.7% | 16,100 |
| 2015/01/09 | 2,914 | 2,928 | 2,880 | 2,882 | -12 | -0.4% | 19,500 |
| 2015/01/08 | 2,871 | 2,906 | 2,871 | 2,894 | +35 | +1.2% | 22,200 |
| 2015/01/07 | 2,850 | 2,891 | 2,850 | 2,859 | +4 | +0.1% | 17,700 |
| 2015/01/06 | 2,902 | 2,910 | 2,855 | 2,855 | -79 | -2.7% | 34,500 |
| 2015/01/05 | 2,960 | 2,964 | 2,932 | 2,934 | -17 | -0.6% | 17,900 |
| 2014/12/30 | 2,997 | 2,997 | 2,932 | 2,951 | -32 | -1.1% | 16,800 |
| 2014/12/29 | 3,010 | 3,010 | 2,950 | 2,983 | -12 | -0.4% | 19,200 |
| 2014/12/26 | 2,999 | 3,020 | 2,980 | 2,995 | +16 | +0.5% | 24,300 |
| 2014/12/25 | 3,005 | 3,005 | 2,971 | 2,979 | -14 | -0.5% | 21,200 |
| 2014/12/24 | 3,040 | 3,040 | 2,980 | 2,993 | -5 | -0.2% | 33,600 |
| 2014/12/22 | 3,010 | 3,010 | 2,976 | 2,998 | +36 | +1.2% | 20,000 |
| 2014/12/19 | 2,999 | 2,999 | 2,955 | 2,962 | +13 | +0.4% | 38,100 |
2501～
2550
件表示中 / 3710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 | 178,600円 | +5.9% | +24.5% | 3.08% | 11.85倍 | 1.12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 | 429,000円 | +3.6% | +6.1% | 2.80% | 14.45倍 | 0.85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 | 384,400円 | -6.4% | -71.8% | 4.94% | 42.81倍 | 0.95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 | 305,500円 | +7.9% | -3.3% | 2.62% | 8.50倍 | 0.88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
