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 |
---|---|---|---|---|---|---|---|
2012/08/28 | 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 |
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 |
3151~
3200
件表示中 / 3744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 | 632,000円 | +7.1% | -35.0% | 0.00% | 52.26倍 | 1.46倍 |
|
JT傘下。皮膚疾患や腎・透析、花粉症薬などアレルゲン領域に強み。塩野義製薬がTOB実施 |
ペプチド | 162,600円 | +5.0% | +1.5% | 0.00% | 13.91倍 | 3.70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 | 423,000円 | +3.6% | +6.1% | 2.84% | 14.25倍 | 0.84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 | 385,500円 | -6.4% | -71.8% | 4.93% | 43.06倍 | 0.96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 | 321,000円 | +7.9% | -3.3% | 2.49% | 8.93倍 | 0.92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