東和薬品の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2002/11/11 | 543.3 | 543.3 | 536.7 | 543.3 | +3.3 | +0.6% | 41,400 |
| 2002/11/08 | 533.3 | 540 | 530 | 540 | +6.7 | +1.3% | 23,700 |
| 2002/11/07 | 543.3 | 543.3 | 533.3 | 533.3 | -10 | -1.8% | 12,300 |
| 2002/11/06 | 553.3 | 553.3 | 533.3 | 543.3 | -10 | -1.8% | 15,000 |
| 2002/11/05 | 556.7 | 556.7 | 546.7 | 553.3 | ±0 | ±0% | 17,700 |
| 2002/11/01 | 540 | 553.3 | 533.3 | 553.3 | ±0 | ±0% | 31,500 |
| 2002/10/31 | 543.3 | 553.3 | 533.3 | 553.3 | +10 | +1.8% | 72,600 |
| 2002/10/30 | 540 | 543.3 | 526.7 | 543.3 | +3.3 | +0.6% | 15,900 |
| 2002/10/29 | 540 | 540 | 530 | 540 | -6.7 | -1.2% | 15,000 |
| 2002/10/28 | 550 | 556.7 | 540 | 546.7 | -3.3 | -0.6% | 115,200 |
| 2002/10/25 | 536.7 | 553.3 | 530 | 550 | +13.3 | +2.5% | 150,600 |
| 2002/10/24 | 533.3 | 536.7 | 530 | 536.7 | -3.3 | -0.6% | 37,500 |
| 2002/10/23 | 540 | 540 | 523.3 | 540 | ±0 | ±0% | 39,000 |
| 2002/10/22 | 536.7 | 543.3 | 533.3 | 540 | +6.7 | +1.3% | 36,300 |
| 2002/10/21 | 533.3 | 540 | 533.3 | 533.3 | -10 | -1.8% | 14,100 |
| 2002/10/18 | 543.3 | 543.3 | 530 | 543.3 | ±0 | ±0% | 40,800 |
| 2002/10/17 | 533.3 | 543.3 | 530 | 543.3 | -6.7 | -1.2% | 31,500 |
| 2002/10/16 | 533.3 | 550 | 530 | 550 | +20 | +3.8% | 57,300 |
| 2002/10/15 | 543.3 | 543.3 | 526.7 | 530 | -10 | -1.9% | 5,700 |
| 2002/10/11 | 543.3 | 543.3 | 520 | 540 | +6.7 | +1.3% | 21,900 |
| 2002/10/10 | 533.3 | 533.3 | 503.3 | 533.3 | -10 | -1.8% | 88,500 |
| 2002/10/09 | 550 | 550 | 533.3 | 543.3 | -6.7 | -1.2% | 27,900 |
| 2002/10/08 | 543.3 | 550 | 533.3 | 550 | +16.7 | +3.1% | 159,900 |
| 2002/10/07 | 533.3 | 540 | 526.7 | 533.3 | -16.7 | -3% | 43,200 |
| 2002/10/04 | 546.7 | 553.3 | 516.7 | 550 | +6.7 | +1.2% | 201,600 |
| 2002/10/03 | 546.7 | 546.7 | 516.7 | 543.3 | -40 | -6.9% | 69,900 |
| 2002/10/02 | 583.3 | 583.3 | 573.3 | 583.3 | -10 | -1.7% | 15,000 |
| 2002/10/01 | 590 | 603.3 | 576.7 | 593.3 | +13.3 | +2.3% | 87,000 |
| 2002/09/30 | 550 | 600 | 550 | 580 | +3.3 | +0.6% | 18,300 |
| 2002/09/27 | 576.7 | 583.3 | 566.7 | 576.7 | +20 | +3.6% | 27,000 |
| 2002/09/26 | 576.7 | 576.7 | 556.7 | 556.7 | -10 | -1.8% | 57,000 |
| 2002/09/25 | 580 | 580 | 560 | 566.7 | +6.7 | +1.2% | 41,700 |
| 2002/09/24 | 570 | 600 | 550 | 560 | -40 | -6.7% | 16,800 |
| 2002/09/20 | 600 | 600 | 586.7 | 600 | ±0 | ±0% | 20,400 |
| 2002/09/19 | 570 | 603.3 | 566.7 | 600 | +30 | +5.3% | 56,100 |
| 2002/09/18 | 603.3 | 603.3 | 570 | 570 | -33.3 | -5.5% | 22,500 |
| 2002/09/17 | 580 | 603.3 | 576.7 | 603.3 | +26.6 | +4.6% | 31,500 |
| 2002/09/13 | 573.3 | 586.7 | 566.7 | 576.7 | +6.7 | +1.2% | 45,900 |
| 2002/09/12 | 583.3 | 583.3 | 570 | 570 | -13.3 | -2.3% | 9,900 |
| 2002/09/11 | 606.7 | 606.7 | 583.3 | 583.3 | -23.4 | -3.9% | 45,000 |
| 2002/09/10 | 630 | 630 | 603.3 | 606.7 | -26.6 | -4.2% | 19,200 |
| 2002/09/09 | 633.3 | 633.3 | 630 | 633.3 | ±0 | ±0% | 6,900 |
| 2002/09/06 | 630 | 636.7 | 630 | 633.3 | +3.3 | +0.5% | 21,600 |
| 2002/09/05 | 630 | 630 | 620 | 630 | +3.3 | +0.5% | 40,800 |
| 2002/09/04 | 630 | 630 | 623.3 | 626.7 | -6.6 | -1% | 18,300 |
| 2002/09/03 | 660 | 660 | 633.3 | 633.3 | -26.7 | -4% | 31,200 |
| 2002/09/02 | 690 | 690 | 660 | 660 | -30 | -4.3% | 8,400 |
| 2002/08/30 | 690 | 700 | 690 | 690 | ±0 | ±0% | 21,900 |
| 2002/08/29 | 700 | 700 | 690 | 690 | -3.3 | -0.5% | 28,200 |
| 2002/08/28 | 710 | 710 | 683.3 | 693.3 | -23.4 | -3.3% | 53,700 |
5551～
5600
件表示中 / 6992件
類似銘柄と比較する
現在ご覧いただいている「東和薬品」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 |
|---|---|---|---|---|---|---|---|---|
| 東和薬品 | 307,000円 | +7.9% | -3.3% | 2.61% | 8.54倍 | 0.88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 |
| サンバイオ | 216,900円 | - | - | 0.00% | - | 100.46倍 |
|
脳疾患向け再生細胞薬の開発・製造・販売目指すバイオベンチャー。米国で創業し日本に逆上陸 |
| ジーエヌアイ | 310,500円 | +21.7% | +999.9% | 0.00% | 13.01倍 | 4.30倍 |
|
中国の特発性肺線維症で高シェア、肺線維症後続薬進出。米国で人工骨も。米中に研究開発機能 |
| ゼリア新薬 | 205,600円 | +3.1% | -6.5% | 2.33% | 9.53倍 | 1.02倍 |
|
製薬中堅。医療用は消化器系中心。滋養強壮剤「ヘパリーゼ」も柱。スイス企業買収で海外展開 |
| 持田薬 | 291,300円 | +5.1% | -7.0% | 2.75% | 19.12倍 | 0.79倍 |
|
医薬中堅。高脂血症薬、降圧薬など循環器系得意。婦人科系にも強み。消化器系育成。化粧品も |
市場注目の銘柄
チャート関連のコラム
