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 |
|---|---|---|---|---|---|---|---|
| 2012/02/07 | 1,455 | 1,479 | 1,452 | 1,468 | +15 | +1% | 16,100 |
| 2012/02/06 | 1,460 | 1,460 | 1,439 | 1,453 | +14 | +1% | 10,400 |
| 2012/02/03 | 1,464 | 1,464 | 1,439 | 1,439 | -25 | -1.7% | 10,600 |
| 2012/02/02 | 1,449 | 1,469 | 1,438 | 1,464 | +37 | +2.6% | 8,300 |
| 2012/02/01 | 1,449 | 1,451 | 1,421 | 1,427 | -22 | -1.5% | 16,200 |
| 2012/01/31 | 1,438 | 1,459 | 1,425 | 1,449 | +11 | +0.8% | 11,000 |
| 2012/01/30 | 1,430 | 1,449 | 1,415 | 1,438 | +22 | +1.6% | 20,700 |
| 2012/01/27 | 1,430 | 1,435 | 1,416 | 1,416 | -14 | -1% | 4,600 |
| 2012/01/26 | 1,422 | 1,437 | 1,422 | 1,430 | +16 | +1.1% | 6,000 |
| 2012/01/25 | 1,434 | 1,434 | 1,407 | 1,414 | +10 | +0.7% | 14,600 |
| 2012/01/24 | 1,405 | 1,409 | 1,395 | 1,404 | +3 | +0.2% | 7,800 |
| 2012/01/23 | 1,413 | 1,423 | 1,400 | 1,401 | -12 | -0.8% | 7,900 |
| 2012/01/20 | 1,409 | 1,417 | 1,405 | 1,413 | +22 | +1.6% | 10,000 |
| 2012/01/19 | 1,395 | 1,414 | 1,391 | 1,391 | -18 | -1.3% | 11,400 |
| 2012/01/18 | 1,407 | 1,431 | 1,382 | 1,409 | +11 | +0.8% | 8,100 |
| 2012/01/17 | 1,411 | 1,423 | 1,391 | 1,398 | -13 | -0.9% | 11,400 |
| 2012/01/16 | 1,417 | 1,417 | 1,410 | 1,411 | -6 | -0.4% | 2,600 |
| 2012/01/13 | 1,426 | 1,430 | 1,415 | 1,417 | +9 | +0.6% | 9,900 |
| 2012/01/12 | 1,441 | 1,441 | 1,408 | 1,408 | -40 | -2.8% | 7,400 |
| 2012/01/11 | 1,455 | 1,456 | 1,438 | 1,448 | -7 | -0.5% | 6,100 |
| 2012/01/10 | 1,423 | 1,476 | 1,423 | 1,455 | +31 | +2.2% | 14,100 |
| 2012/01/06 | 1,452 | 1,454 | 1,424 | 1,424 | -34 | -2.3% | 9,900 |
| 2012/01/05 | 1,465 | 1,478 | 1,458 | 1,458 | -21 | -1.4% | 3,900 |
| 2012/01/04 | 1,450 | 1,487 | 1,436 | 1,479 | +34 | +2.4% | 15,000 |
| 2011/12/30 | 1,443 | 1,445 | 1,425 | 1,445 | +2 | +0.1% | 3,300 |
| 2011/12/29 | 1,426 | 1,443 | 1,406 | 1,443 | +26 | +1.8% | 7,000 |
| 2011/12/28 | 1,431 | 1,450 | 1,416 | 1,417 | -19 | -1.3% | 5,100 |
| 2011/12/27 | 1,437 | 1,453 | 1,435 | 1,436 | -6 | -0.4% | 8,500 |
| 2011/12/26 | 1,450 | 1,457 | 1,442 | 1,442 | +3 | +0.2% | 8,900 |
| 2011/12/22 | 1,423 | 1,445 | 1,422 | 1,439 | +46 | +3.3% | 20,200 |
| 2011/12/21 | 1,402 | 1,405 | 1,388 | 1,393 | +3 | +0.2% | 10,900 |
| 2011/12/20 | 1,392 | 1,400 | 1,387 | 1,390 | -2 | -0.1% | 6,600 |
| 2011/12/19 | 1,403 | 1,419 | 1,392 | 1,392 | -11 | -0.8% | 13,200 |
| 2011/12/16 | 1,428 | 1,430 | 1,390 | 1,403 | -23 | -1.6% | 10,800 |
| 2011/12/15 | 1,417 | 1,430 | 1,397 | 1,426 | +22 | +1.6% | 6,800 |
| 2011/12/14 | 1,415 | 1,420 | 1,404 | 1,404 | -11 | -0.8% | 3,400 |
| 2011/12/13 | 1,399 | 1,429 | 1,395 | 1,415 | +11 | +0.8% | 4,400 |
| 2011/12/12 | 1,407 | 1,417 | 1,403 | 1,404 | -3 | -0.2% | 4,900 |
| 2011/12/09 | 1,388 | 1,407 | 1,382 | 1,407 | +33 | +2.4% | 34,400 |
| 2011/12/08 | 1,413 | 1,413 | 1,365 | 1,374 | -34 | -2.4% | 24,700 |
| 2011/12/07 | 1,437 | 1,437 | 1,391 | 1,408 | -15 | -1.1% | 22,900 |
| 2011/12/06 | 1,442 | 1,469 | 1,423 | 1,423 | -39 | -2.7% | 8,300 |
| 2011/12/05 | 1,428 | 1,462 | 1,417 | 1,462 | +46 | +3.2% | 11,500 |
| 2011/12/02 | 1,430 | 1,438 | 1,405 | 1,416 | -14 | -1% | 10,800 |
| 2011/12/01 | 1,450 | 1,450 | 1,420 | 1,430 | -8 | -0.6% | 7,800 |
| 2011/11/30 | 1,434 | 1,438 | 1,407 | 1,438 | +3 | +0.2% | 14,300 |
| 2011/11/29 | 1,435 | 1,447 | 1,419 | 1,435 | +9 | +0.6% | 7,500 |
| 2011/11/28 | 1,416 | 1,439 | 1,416 | 1,426 | +19 | +1.4% | 4,400 |
| 2011/11/25 | 1,427 | 1,444 | 1,383 | 1,407 | +10 | +0.7% | 19,500 |
| 2011/11/24 | 1,416 | 1,422 | 1,381 | 1,397 | -53 | -3.7% | 13,400 |
3251～
3300
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
