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 |
|---|---|---|---|---|---|---|---|
| 2012/09/11 | 1,727 | 1,729 | 1,720 | 1,722 | -11 | -0.6% | 4,900 |
| 2012/09/10 | 1,750 | 1,750 | 1,723 | 1,733 | -17 | -1% | 5,900 |
| 2012/09/07 | 1,734 | 1,754 | 1,714 | 1,750 | +16 | +0.9% | 24,000 |
| 2012/09/06 | 1,695 | 1,737 | 1,695 | 1,734 | +33 | +1.9% | 15,000 |
| 2012/09/05 | 1,690 | 1,709 | 1,690 | 1,701 | -8 | -0.5% | 13,300 |
| 2012/09/04 | 1,726 | 1,726 | 1,691 | 1,709 | +15 | +0.9% | 11,800 |
| 2012/09/03 | 1,720 | 1,729 | 1,690 | 1,694 | -32 | -1.9% | 11,400 |
| 2012/08/31 | 1,718 | 1,750 | 1,718 | 1,726 | ±0 | ±0% | 8,100 |
| 2012/08/30 | 1,721 | 1,732 | 1,717 | 1,726 | -7 | -0.4% | 4,100 |
| 2012/08/29 | 1,739 | 1,747 | 1,715 | 1,733 | +12 | +0.7% | 7,100 |
| 2012/08/28 | 1,752 | 1,755 | 1,710 | 1,721 | -30 | -1.7% | 8,200 |
| 2012/08/27 | 1,753 | 1,755 | 1,745 | 1,751 | ±0 | ±0% | 7,000 |
| 2012/08/24 | 1,753 | 1,753 | 1,747 | 1,751 | -2 | -0.1% | 9,100 |
| 2012/08/23 | 1,751 | 1,753 | 1,742 | 1,753 | +2 | +0.1% | 7,400 |
| 2012/08/22 | 1,749 | 1,751 | 1,747 | 1,751 | +2 | +0.1% | 4,200 |
| 2012/08/21 | 1,742 | 1,754 | 1,736 | 1,749 | +7 | +0.4% | 8,500 |
| 2012/08/20 | 1,754 | 1,754 | 1,742 | 1,742 | -11 | -0.6% | 5,600 |
| 2012/08/17 | 1,756 | 1,757 | 1,749 | 1,753 | -2 | -0.1% | 4,900 |
| 2012/08/16 | 1,742 | 1,755 | 1,740 | 1,755 | +11 | +0.6% | 7,600 |
| 2012/08/15 | 1,740 | 1,744 | 1,732 | 1,744 | +5 | +0.3% | 3,300 |
| 2012/08/14 | 1,727 | 1,740 | 1,719 | 1,739 | +52 | +3.1% | 13,500 |
| 2012/08/13 | 1,718 | 1,727 | 1,686 | 1,687 | -54 | -3.1% | 15,500 |
| 2012/08/10 | 1,750 | 1,751 | 1,740 | 1,741 | -9 | -0.5% | 5,400 |
| 2012/08/09 | 1,743 | 1,750 | 1,721 | 1,750 | +8 | +0.5% | 12,600 |
| 2012/08/08 | 1,730 | 1,756 | 1,708 | 1,742 | +23 | +1.3% | 13,000 |
| 2012/08/07 | 1,710 | 1,723 | 1,710 | 1,719 | +3 | +0.2% | 6,400 |
| 2012/08/06 | 1,714 | 1,733 | 1,712 | 1,716 | +4 | +0.2% | 9,700 |
| 2012/08/03 | 1,724 | 1,735 | 1,712 | 1,712 | -18 | -1% | 7,900 |
| 2012/08/02 | 1,730 | 1,737 | 1,711 | 1,730 | +10 | +0.6% | 14,900 |
| 2012/08/01 | 1,711 | 1,733 | 1,709 | 1,720 | -2 | -0.1% | 15,900 |
| 2012/07/31 | 1,739 | 1,739 | 1,710 | 1,722 | -21 | -1.2% | 5,900 |
| 2012/07/30 | 1,721 | 1,743 | 1,701 | 1,743 | +23 | +1.3% | 12,600 |
| 2012/07/27 | 1,727 | 1,729 | 1,711 | 1,720 | -6 | -0.3% | 6,000 |
| 2012/07/26 | 1,730 | 1,730 | 1,707 | 1,726 | -4 | -0.2% | 6,900 |
| 2012/07/25 | 1,730 | 1,744 | 1,713 | 1,730 | +3 | +0.2% | 16,700 |
| 2012/07/24 | 1,730 | 1,730 | 1,700 | 1,727 | +27 | +1.6% | 8,700 |
| 2012/07/23 | 1,686 | 1,746 | 1,686 | 1,700 | +4 | +0.2% | 8,000 |
| 2012/07/20 | 1,720 | 1,748 | 1,696 | 1,696 | -24 | -1.4% | 9,600 |
| 2012/07/19 | 1,689 | 1,744 | 1,689 | 1,720 | -5 | -0.3% | 4,500 |
| 2012/07/18 | 1,745 | 1,760 | 1,712 | 1,725 | -9 | -0.5% | 7,600 |
| 2012/07/17 | 1,674 | 1,759 | 1,672 | 1,734 | +20 | +1.2% | 11,500 |
| 2012/07/13 | 1,707 | 1,714 | 1,679 | 1,714 | -8 | -0.5% | 3,400 |
| 2012/07/12 | 1,720 | 1,730 | 1,716 | 1,722 | +13 | +0.8% | 4,600 |
| 2012/07/11 | 1,675 | 1,719 | 1,674 | 1,709 | +44 | +2.6% | 6,700 |
| 2012/07/10 | 1,694 | 1,720 | 1,648 | 1,665 | -28 | -1.7% | 10,300 |
| 2012/07/09 | 1,679 | 1,700 | 1,679 | 1,693 | -26 | -1.5% | 14,400 |
| 2012/07/06 | 1,725 | 1,750 | 1,719 | 1,719 | -14 | -0.8% | 13,400 |
| 2012/07/05 | 1,752 | 1,752 | 1,733 | 1,733 | -19 | -1.1% | 5,400 |
| 2012/07/04 | 1,747 | 1,755 | 1,740 | 1,752 | +1 | +0.1% | 9,000 |
| 2012/07/03 | 1,747 | 1,754 | 1,722 | 1,751 | +14 | +0.8% | 10,500 |
3101～
3150
件表示中 / 3704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 |
| サワイＧＨＤ | 184,500円 | +5.9% | +24.5% | 2.98% | 12.25倍 | 1.15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 | 386,500円 | +3.6% | +6.1% | 3.10% | 13.02倍 | 0.77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 | 294,700円 | +7.9% | -3.3% | 2.71% | 8.20倍 | 0.85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
