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 |
|---|---|---|---|---|---|---|---|
| 2014/02/20 | 3,250 | 3,280 | 3,200 | 3,240 | +25 | +0.8% | 82,700 |
| 2014/02/19 | 3,295 | 3,315 | 3,195 | 3,215 | -95 | -2.9% | 61,800 |
| 2014/02/18 | 3,295 | 3,330 | 3,255 | 3,310 | -10 | -0.3% | 84,400 |
| 2014/02/17 | 3,230 | 3,325 | 3,160 | 3,320 | +95 | +2.9% | 87,900 |
| 2014/02/14 | 3,325 | 3,330 | 3,170 | 3,225 | -30 | -0.9% | 100,200 |
| 2014/02/13 | 3,170 | 3,320 | 3,160 | 3,255 | +120 | +3.8% | 123,700 |
| 2014/02/12 | 3,090 | 3,150 | 3,070 | 3,135 | +115 | +3.8% | 59,000 |
| 2014/02/10 | 3,000 | 3,050 | 2,999 | 3,020 | +31 | +1% | 49,600 |
| 2014/02/07 | 2,962 | 3,015 | 2,955 | 2,989 | +38 | +1.3% | 43,600 |
| 2014/02/06 | 2,990 | 3,015 | 2,943 | 2,951 | -4 | -0.1% | 47,000 |
| 2014/02/05 | 2,933 | 3,040 | 2,900 | 2,955 | +28 | +1% | 90,700 |
| 2014/02/04 | 2,898 | 3,190 | 2,820 | 2,927 | -83 | -2.8% | 270,100 |
| 2014/02/03 | 3,060 | 3,085 | 2,990 | 3,010 | -120 | -3.8% | 64,500 |
| 2014/01/31 | 3,160 | 3,200 | 3,105 | 3,130 | -25 | -0.8% | 84,000 |
| 2014/01/30 | 3,140 | 3,190 | 3,140 | 3,155 | -95 | -2.9% | 65,100 |
| 2014/01/29 | 3,170 | 3,270 | 3,150 | 3,250 | +135 | +4.3% | 62,600 |
| 2014/01/28 | 3,190 | 3,235 | 3,115 | 3,115 | -50 | -1.6% | 75,200 |
| 2014/01/27 | 3,205 | 3,250 | 3,140 | 3,165 | -160 | -4.8% | 148,000 |
| 2014/01/24 | 3,330 | 3,390 | 3,320 | 3,325 | -100 | -2.9% | 121,900 |
| 2014/01/23 | 3,525 | 3,540 | 3,405 | 3,425 | -65 | -1.9% | 155,900 |
| 2014/01/22 | 3,605 | 3,680 | 3,410 | 3,490 | -185 | -5% | 364,400 |
| 2014/01/21 | 4,050 | 4,080 | 3,660 | 3,675 | -230 | -5.9% | 751,800 |
| 2014/01/20 | 3,555 | 3,905 | 3,515 | 3,905 | +700 | +21.8% | 995,200 |
| 2014/01/17 | 3,185 | 3,245 | 3,135 | 3,205 | +75 | +2.4% | 24,400 |
| 2014/01/16 | 3,125 | 3,220 | 3,125 | 3,130 | ±0 | ±0% | 15,200 |
| 2014/01/15 | 3,130 | 3,150 | 3,085 | 3,130 | +55 | +1.8% | 19,100 |
| 2014/01/14 | 3,070 | 3,130 | 3,010 | 3,075 | -85 | -2.7% | 41,400 |
| 2014/01/10 | 3,080 | 3,200 | 3,070 | 3,160 | +55 | +1.8% | 39,600 |
| 2014/01/09 | 3,120 | 3,160 | 3,085 | 3,105 | -20 | -0.6% | 9,200 |
| 2014/01/08 | 3,080 | 3,130 | 3,060 | 3,125 | +50 | +1.6% | 14,600 |
| 2014/01/07 | 3,115 | 3,140 | 3,075 | 3,075 | +5 | +0.2% | 27,900 |
| 2014/01/06 | 3,095 | 3,095 | 3,030 | 3,070 | -20 | -0.6% | 31,200 |
| 2013/12/30 | 3,070 | 3,110 | 3,070 | 3,090 | +20 | +0.7% | 22,600 |
| 2013/12/27 | 2,982 | 3,150 | 2,982 | 3,070 | +88 | +3% | 42,000 |
| 2013/12/26 | 2,940 | 2,991 | 2,871 | 2,982 | +80 | +2.8% | 23,800 |
| 2013/12/25 | 2,920 | 2,930 | 2,872 | 2,902 | +1 | ±0% | 44,600 |
| 2013/12/24 | 2,964 | 2,970 | 2,885 | 2,901 | -49 | -1.7% | 54,000 |
| 2013/12/20 | 2,986 | 2,986 | 2,927 | 2,950 | -36 | -1.2% | 68,300 |
| 2013/12/19 | 2,988 | 3,035 | 2,975 | 2,986 | -2 | -0.1% | 91,400 |
| 2013/12/18 | 2,957 | 2,995 | 2,908 | 2,988 | +53 | +1.8% | 133,500 |
| 2013/12/17 | 2,901 | 2,942 | 2,827 | 2,935 | +134 | +4.8% | 92,700 |
| 2013/12/16 | 2,840 | 2,848 | 2,800 | 2,801 | -45 | -1.6% | 26,200 |
| 2013/12/13 | 2,840 | 2,900 | 2,815 | 2,846 | -15 | -0.5% | 101,600 |
| 2013/12/12 | 2,880 | 2,914 | 2,837 | 2,861 | -39 | -1.3% | 44,100 |
| 2013/12/11 | 2,902 | 2,917 | 2,881 | 2,900 | -11 | -0.4% | 47,000 |
| 2013/12/10 | 2,958 | 2,958 | 2,902 | 2,911 | +3 | +0.1% | 48,400 |
| 2013/12/09 | 2,900 | 2,960 | 2,886 | 2,908 | +17 | +0.6% | 76,500 |
| 2013/12/06 | 2,887 | 2,900 | 2,864 | 2,891 | +9 | +0.3% | 46,900 |
| 2013/12/05 | 2,870 | 2,915 | 2,870 | 2,882 | +4 | +0.1% | 26,700 |
| 2013/12/04 | 2,900 | 2,919 | 2,870 | 2,878 | -45 | -1.5% | 19,900 |
2751～
2800
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
