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 |
|---|---|---|---|---|---|---|---|
| 2012/07/02 | 1,746 | 1,747 | 1,726 | 1,737 | -5 | -0.3% | 10,500 |
| 2012/06/29 | 1,720 | 1,749 | 1,714 | 1,742 | +19 | +1.1% | 22,100 |
| 2012/06/28 | 1,683 | 1,724 | 1,683 | 1,723 | +50 | +3% | 14,100 |
| 2012/06/27 | 1,638 | 1,673 | 1,637 | 1,673 | +36 | +2.2% | 22,200 |
| 2012/06/26 | 1,615 | 1,644 | 1,615 | 1,637 | +3 | +0.2% | 11,700 |
| 2012/06/25 | 1,650 | 1,650 | 1,623 | 1,634 | +19 | +1.2% | 12,000 |
| 2012/06/22 | 1,578 | 1,615 | 1,578 | 1,615 | +18 | +1.1% | 6,900 |
| 2012/06/21 | 1,560 | 1,600 | 1,560 | 1,597 | +37 | +2.4% | 10,500 |
| 2012/06/20 | 1,557 | 1,564 | 1,548 | 1,560 | +15 | +1% | 7,500 |
| 2012/06/19 | 1,545 | 1,560 | 1,543 | 1,545 | ±0 | ±0% | 4,400 |
| 2012/06/18 | 1,566 | 1,567 | 1,537 | 1,545 | -5 | -0.3% | 6,500 |
| 2012/06/15 | 1,559 | 1,563 | 1,550 | 1,550 | -5 | -0.3% | 5,800 |
| 2012/06/14 | 1,548 | 1,555 | 1,542 | 1,555 | +7 | +0.5% | 5,300 |
| 2012/06/13 | 1,549 | 1,559 | 1,543 | 1,548 | -9 | -0.6% | 9,200 |
| 2012/06/12 | 1,529 | 1,557 | 1,525 | 1,557 | +11 | +0.7% | 16,600 |
| 2012/06/11 | 1,559 | 1,559 | 1,546 | 1,546 | -13 | -0.8% | 5,900 |
| 2012/06/08 | 1,569 | 1,569 | 1,547 | 1,559 | -1 | -0.1% | 30,900 |
| 2012/06/07 | 1,550 | 1,560 | 1,537 | 1,560 | +10 | +0.6% | 22,000 |
| 2012/06/06 | 1,541 | 1,550 | 1,533 | 1,550 | +10 | +0.6% | 8,900 |
| 2012/06/05 | 1,524 | 1,540 | 1,520 | 1,540 | +4 | +0.3% | 14,100 |
| 2012/06/04 | 1,518 | 1,539 | 1,517 | 1,536 | +7 | +0.5% | 17,300 |
| 2012/06/01 | 1,532 | 1,536 | 1,527 | 1,529 | -18 | -1.2% | 15,000 |
| 2012/05/31 | 1,524 | 1,551 | 1,522 | 1,547 | -8 | -0.5% | 24,000 |
| 2012/05/30 | 1,550 | 1,555 | 1,546 | 1,555 | +7 | +0.5% | 33,500 |
| 2012/05/29 | 1,532 | 1,554 | 1,532 | 1,548 | +14 | +0.9% | 15,100 |
| 2012/05/28 | 1,537 | 1,555 | 1,534 | 1,534 | -13 | -0.8% | 11,100 |
| 2012/05/25 | 1,527 | 1,551 | 1,527 | 1,547 | +21 | +1.4% | 22,200 |
| 2012/05/24 | 1,517 | 1,530 | 1,516 | 1,526 | +10 | +0.7% | 18,000 |
| 2012/05/23 | 1,534 | 1,534 | 1,516 | 1,516 | -20 | -1.3% | 32,600 |
| 2012/05/22 | 1,530 | 1,545 | 1,524 | 1,536 | +9 | +0.6% | 9,800 |
| 2012/05/21 | 1,512 | 1,527 | 1,512 | 1,527 | -4 | -0.3% | 5,500 |
| 2012/05/18 | 1,516 | 1,538 | 1,515 | 1,531 | +1 | +0.1% | 17,800 |
| 2012/05/17 | 1,531 | 1,542 | 1,527 | 1,530 | -10 | -0.6% | 17,100 |
| 2012/05/16 | 1,543 | 1,550 | 1,532 | 1,540 | -2 | -0.1% | 20,600 |
| 2012/05/15 | 1,509 | 1,543 | 1,509 | 1,542 | +23 | +1.5% | 22,200 |
| 2012/05/14 | 1,530 | 1,555 | 1,512 | 1,519 | -11 | -0.7% | 27,100 |
| 2012/05/11 | 1,528 | 1,545 | 1,524 | 1,530 | +2 | +0.1% | 23,100 |
| 2012/05/10 | 1,530 | 1,536 | 1,522 | 1,528 | -5 | -0.3% | 24,800 |
| 2012/05/09 | 1,545 | 1,559 | 1,531 | 1,533 | -22 | -1.4% | 23,200 |
| 2012/05/08 | 1,536 | 1,555 | 1,530 | 1,555 | +19 | +1.2% | 11,800 |
| 2012/05/07 | 1,505 | 1,544 | 1,505 | 1,536 | -3 | -0.2% | 14,100 |
| 2012/05/02 | 1,519 | 1,555 | 1,505 | 1,539 | +29 | +1.9% | 27,800 |
| 2012/05/01 | 1,501 | 1,518 | 1,501 | 1,510 | +13 | +0.9% | 16,500 |
| 2012/04/27 | 1,499 | 1,525 | 1,492 | 1,497 | -58 | -3.7% | 44,500 |
| 2012/04/26 | 1,558 | 1,564 | 1,519 | 1,555 | +19 | +1.2% | 19,400 |
| 2012/04/25 | 1,580 | 1,588 | 1,532 | 1,536 | -20 | -1.3% | 40,400 |
| 2012/04/24 | 1,536 | 1,556 | 1,536 | 1,556 | +33 | +2.2% | 22,600 |
| 2012/04/23 | 1,514 | 1,531 | 1,514 | 1,523 | +7 | +0.5% | 13,300 |
| 2012/04/20 | 1,516 | 1,536 | 1,515 | 1,516 | -10 | -0.7% | 22,600 |
| 2012/04/19 | 1,536 | 1,538 | 1,526 | 1,526 | -23 | -1.5% | 10,600 |
3151～
3200
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
