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 |
|---|---|---|---|---|---|---|---|
| 2011/06/28 | 1,523 | 1,530 | 1,510 | 1,511 | -12 | -0.8% | 41,400 |
| 2011/06/27 | 1,540 | 1,540 | 1,509 | 1,523 | -20 | -1.3% | 32,300 |
| 2011/06/24 | 1,533 | 1,554 | 1,533 | 1,543 | +10 | +0.7% | 47,800 |
| 2011/06/23 | 1,536 | 1,552 | 1,522 | 1,533 | -14 | -0.9% | 34,300 |
| 2011/06/22 | 1,518 | 1,551 | 1,518 | 1,547 | +27 | +1.8% | 21,400 |
| 2011/06/21 | 1,503 | 1,532 | 1,503 | 1,520 | +14 | +0.9% | 18,500 |
| 2011/06/20 | 1,509 | 1,530 | 1,493 | 1,506 | +16 | +1.1% | 14,400 |
| 2011/06/17 | 1,535 | 1,539 | 1,485 | 1,490 | -44 | -2.9% | 28,700 |
| 2011/06/16 | 1,542 | 1,558 | 1,525 | 1,534 | -8 | -0.5% | 35,500 |
| 2011/06/15 | 1,541 | 1,553 | 1,524 | 1,542 | +3 | +0.2% | 25,400 |
| 2011/06/14 | 1,554 | 1,555 | 1,532 | 1,539 | -6 | -0.4% | 22,200 |
| 2011/06/13 | 1,531 | 1,555 | 1,531 | 1,545 | -1 | -0.1% | 17,200 |
| 2011/06/10 | 1,600 | 1,600 | 1,535 | 1,546 | -14 | -0.9% | 48,100 |
| 2011/06/09 | 1,565 | 1,566 | 1,534 | 1,560 | +4 | +0.3% | 28,100 |
| 2011/06/08 | 1,552 | 1,558 | 1,549 | 1,556 | +9 | +0.6% | 11,100 |
| 2011/06/07 | 1,539 | 1,548 | 1,538 | 1,547 | +9 | +0.6% | 7,700 |
| 2011/06/06 | 1,535 | 1,561 | 1,532 | 1,538 | ±0 | ±0% | 19,100 |
| 2011/06/03 | 1,553 | 1,555 | 1,536 | 1,538 | -20 | -1.3% | 23,700 |
| 2011/06/02 | 1,555 | 1,570 | 1,553 | 1,558 | -37 | -2.3% | 23,600 |
| 2011/06/01 | 1,657 | 1,657 | 1,590 | 1,595 | -71 | -4.3% | 32,500 |
| 2011/05/31 | 1,605 | 1,666 | 1,605 | 1,666 | +44 | +2.7% | 52,200 |
| 2011/05/30 | 1,586 | 1,623 | 1,555 | 1,622 | +36 | +2.3% | 55,800 |
| 2011/05/27 | 1,559 | 1,589 | 1,535 | 1,586 | +38 | +2.5% | 17,000 |
| 2011/05/26 | 1,549 | 1,571 | 1,521 | 1,548 | +5 | +0.3% | 13,000 |
| 2011/05/25 | 1,580 | 1,580 | 1,520 | 1,543 | -11 | -0.7% | 20,800 |
| 2011/05/24 | 1,537 | 1,554 | 1,528 | 1,554 | +22 | +1.4% | 15,400 |
| 2011/05/23 | 1,530 | 1,532 | 1,510 | 1,532 | +1 | +0.1% | 21,500 |
| 2011/05/20 | 1,555 | 1,575 | 1,525 | 1,531 | -25 | -1.6% | 19,400 |
| 2011/05/19 | 1,548 | 1,569 | 1,548 | 1,556 | -13 | -0.8% | 15,100 |
| 2011/05/18 | 1,560 | 1,576 | 1,538 | 1,569 | +9 | +0.6% | 12,600 |
| 2011/05/17 | 1,582 | 1,582 | 1,558 | 1,560 | -21 | -1.3% | 13,500 |
| 2011/05/16 | 1,572 | 1,589 | 1,554 | 1,581 | +24 | +1.5% | 24,300 |
| 2011/05/13 | 1,627 | 1,627 | 1,553 | 1,557 | -76 | -4.7% | 31,300 |
| 2011/05/12 | 1,656 | 1,656 | 1,629 | 1,633 | -21 | -1.3% | 45,000 |
| 2011/05/11 | 1,660 | 1,665 | 1,646 | 1,654 | +8 | +0.5% | 21,600 |
| 2011/05/10 | 1,635 | 1,665 | 1,635 | 1,646 | +2 | +0.1% | 12,000 |
| 2011/05/09 | 1,632 | 1,652 | 1,632 | 1,644 | +1 | +0.1% | 12,100 |
| 2011/05/06 | 1,651 | 1,651 | 1,629 | 1,643 | -17 | -1% | 10,200 |
| 2011/05/02 | 1,655 | 1,672 | 1,645 | 1,660 | +2 | +0.1% | 8,000 |
| 2011/04/28 | 1,621 | 1,666 | 1,621 | 1,658 | +38 | +2.3% | 28,500 |
| 2011/04/27 | 1,609 | 1,630 | 1,606 | 1,620 | +10 | +0.6% | 25,200 |
| 2011/04/26 | 1,624 | 1,624 | 1,596 | 1,610 | -15 | -0.9% | 18,900 |
| 2011/04/25 | 1,640 | 1,641 | 1,618 | 1,625 | +1 | +0.1% | 14,300 |
| 2011/04/22 | 1,629 | 1,648 | 1,618 | 1,624 | -28 | -1.7% | 41,600 |
| 2011/04/21 | 1,663 | 1,663 | 1,645 | 1,652 | -10 | -0.6% | 20,600 |
| 2011/04/20 | 1,636 | 1,677 | 1,630 | 1,662 | +25 | +1.5% | 48,900 |
| 2011/04/19 | 1,609 | 1,670 | 1,601 | 1,637 | +68 | +4.3% | 86,600 |
| 2011/04/18 | 1,557 | 1,603 | 1,557 | 1,569 | +11 | +0.7% | 9,700 |
| 2011/04/15 | 1,584 | 1,586 | 1,555 | 1,558 | -27 | -1.7% | 16,700 |
| 2011/04/14 | 1,569 | 1,600 | 1,555 | 1,585 | +15 | +1% | 10,100 |
3401～
3450
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
