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 |
|---|---|---|---|---|---|---|---|
| 2011/11/22 | 1,383 | 1,450 | 1,379 | 1,450 | +72 | +5.2% | 11,500 |
| 2011/11/21 | 1,344 | 1,388 | 1,344 | 1,378 | +44 | +3.3% | 11,000 |
| 2011/11/18 | 1,340 | 1,340 | 1,330 | 1,334 | -19 | -1.4% | 9,300 |
| 2011/11/17 | 1,374 | 1,374 | 1,339 | 1,353 | -20 | -1.5% | 12,300 |
| 2011/11/16 | 1,371 | 1,373 | 1,366 | 1,373 | +7 | +0.5% | 2,200 |
| 2011/11/15 | 1,363 | 1,377 | 1,360 | 1,366 | -11 | -0.8% | 9,600 |
| 2011/11/14 | 1,388 | 1,388 | 1,371 | 1,377 | -7 | -0.5% | 6,400 |
| 2011/11/11 | 1,391 | 1,401 | 1,368 | 1,384 | +4 | +0.3% | 16,400 |
| 2011/11/10 | 1,440 | 1,440 | 1,380 | 1,380 | -66 | -4.6% | 11,200 |
| 2011/11/09 | 1,437 | 1,451 | 1,434 | 1,446 | +11 | +0.8% | 8,700 |
| 2011/11/08 | 1,441 | 1,481 | 1,427 | 1,435 | -18 | -1.2% | 9,800 |
| 2011/11/07 | 1,454 | 1,459 | 1,444 | 1,453 | -1 | -0.1% | 4,300 |
| 2011/11/04 | 1,477 | 1,477 | 1,450 | 1,454 | -31 | -2.1% | 11,300 |
| 2011/11/02 | 1,450 | 1,485 | 1,442 | 1,485 | +18 | +1.2% | 11,100 |
| 2011/11/01 | 1,476 | 1,490 | 1,467 | 1,467 | -9 | -0.6% | 10,000 |
| 2011/10/31 | 1,519 | 1,549 | 1,476 | 1,476 | -43 | -2.8% | 10,200 |
| 2011/10/28 | 1,536 | 1,545 | 1,519 | 1,519 | +10 | +0.7% | 13,400 |
| 2011/10/27 | 1,520 | 1,520 | 1,477 | 1,509 | -9 | -0.6% | 23,400 |
| 2011/10/26 | 1,547 | 1,547 | 1,509 | 1,518 | -35 | -2.3% | 9,600 |
| 2011/10/25 | 1,600 | 1,600 | 1,534 | 1,553 | -38 | -2.4% | 22,000 |
| 2011/10/24 | 1,546 | 1,591 | 1,540 | 1,591 | +37 | +2.4% | 21,900 |
| 2011/10/21 | 1,565 | 1,567 | 1,554 | 1,554 | -11 | -0.7% | 5,400 |
| 2011/10/20 | 1,572 | 1,572 | 1,530 | 1,565 | -8 | -0.5% | 11,300 |
| 2011/10/19 | 1,548 | 1,573 | 1,541 | 1,573 | +50 | +3.3% | 9,800 |
| 2011/10/18 | 1,525 | 1,534 | 1,520 | 1,523 | +6 | +0.4% | 6,100 |
| 2011/10/17 | 1,511 | 1,527 | 1,511 | 1,517 | +12 | +0.8% | 6,400 |
| 2011/10/14 | 1,530 | 1,543 | 1,501 | 1,505 | -35 | -2.3% | 13,900 |
| 2011/10/13 | 1,606 | 1,606 | 1,537 | 1,540 | -66 | -4.1% | 19,200 |
| 2011/10/12 | 1,574 | 1,610 | 1,574 | 1,606 | -3 | -0.2% | 12,100 |
| 2011/10/11 | 1,572 | 1,610 | 1,564 | 1,609 | +49 | +3.1% | 24,400 |
| 2011/10/07 | 1,556 | 1,594 | 1,555 | 1,560 | +3 | +0.2% | 14,300 |
| 2011/10/06 | 1,565 | 1,589 | 1,540 | 1,557 | -11 | -0.7% | 9,000 |
| 2011/10/05 | 1,580 | 1,583 | 1,540 | 1,568 | -5 | -0.3% | 19,700 |
| 2011/10/04 | 1,583 | 1,590 | 1,560 | 1,573 | -10 | -0.6% | 14,500 |
| 2011/10/03 | 1,558 | 1,590 | 1,553 | 1,583 | -15 | -0.9% | 33,800 |
| 2011/09/30 | 1,617 | 1,617 | 1,562 | 1,598 | -19 | -1.2% | 19,500 |
| 2011/09/29 | 1,562 | 1,619 | 1,529 | 1,617 | +55 | +3.5% | 31,300 |
| 2011/09/28 | 1,539 | 1,565 | 1,516 | 1,562 | +21 | +1.4% | 28,900 |
| 2011/09/27 | 1,498 | 1,541 | 1,498 | 1,541 | +43 | +2.9% | 13,700 |
| 2011/09/26 | 1,517 | 1,524 | 1,480 | 1,498 | -32 | -2.1% | 16,000 |
| 2011/09/22 | 1,496 | 1,532 | 1,478 | 1,530 | +36 | +2.4% | 21,800 |
| 2011/09/21 | 1,529 | 1,529 | 1,494 | 1,494 | -38 | -2.5% | 11,600 |
| 2011/09/20 | 1,516 | 1,532 | 1,499 | 1,532 | -8 | -0.5% | 12,400 |
| 2011/09/16 | 1,533 | 1,540 | 1,515 | 1,540 | +7 | +0.5% | 22,900 |
| 2011/09/15 | 1,526 | 1,538 | 1,515 | 1,533 | +12 | +0.8% | 22,500 |
| 2011/09/14 | 1,531 | 1,531 | 1,520 | 1,521 | +2 | +0.1% | 15,500 |
| 2011/09/13 | 1,484 | 1,520 | 1,484 | 1,519 | +31 | +2.1% | 16,100 |
| 2011/09/12 | 1,489 | 1,515 | 1,470 | 1,488 | -41 | -2.7% | 17,100 |
| 2011/09/09 | 1,514 | 1,531 | 1,500 | 1,529 | +15 | +1% | 29,000 |
| 2011/09/08 | 1,491 | 1,514 | 1,488 | 1,514 | +22 | +1.5% | 17,600 |
3301～
3350
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
