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 |
|---|---|---|---|---|---|---|---|
| 2001/12/11 | 540 | 566.7 | 540 | 563.3 | +23.3 | +4.3% | 72,000 |
| 2001/12/10 | 526.7 | 540 | 526.7 | 540 | +13.3 | +2.5% | 18,000 |
| 2001/12/07 | 526.7 | 526.7 | 526.7 | 526.7 | -6.6 | -1.2% | 9,000 |
| 2001/12/06 | 533.3 | 533.3 | 533.3 | 533.3 | -6.7 | -1.2% | 6,000 |
| 2001/12/05 | 546.7 | 550 | 540 | 540 | -3.3 | -0.6% | 57,000 |
| 2001/12/04 | 550 | 550 | 533.3 | 543.3 | ±0 | ±0% | 12,000 |
| 2001/12/03 | 550 | 550 | 543.3 | 543.3 | -6.7 | -1.2% | 39,000 |
| 2001/11/30 | 550 | 550 | 550 | 550 | ±0 | ±0% | 12,000 |
| 2001/11/29 | 550 | 550 | 546.7 | 550 | ±0 | ±0% | 24,000 |
| 2001/11/28 | 550 | 553.3 | 550 | 550 | ±0 | ±0% | 15,000 |
| 2001/11/27 | 550 | 566.7 | 550 | 550 | -6.7 | -1.2% | 135,000 |
| 2001/11/26 | 553.3 | 560 | 553.3 | 556.7 | +3.4 | +0.6% | 21,000 |
| 2001/11/22 | 556.7 | 556.7 | 553.3 | 553.3 | -3.4 | -0.6% | 12,000 |
| 2001/11/21 | 566.7 | 566.7 | 550 | 556.7 | -10 | -1.8% | 33,000 |
| 2001/11/20 | 550 | 570 | 550 | 566.7 | +16.7 | +3% | 282,000 |
| 2001/11/19 | 540 | 560 | 540 | 550 | +10 | +1.9% | 96,000 |
| 2001/11/16 | 540 | 543.3 | 536.7 | 540 | +3.3 | +0.6% | 129,000 |
| 2001/11/15 | 533.3 | 536.7 | 533.3 | 536.7 | +6.7 | +1.3% | 18,000 |
| 2001/11/14 | 526.7 | 530 | 526.7 | 530 | ±0 | ±0% | 6,000 |
| 2001/11/13 | 520 | 530 | 520 | 530 | - | - | 57,000 |
| 2001/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/11/09 | 513.3 | 533.3 | 513.3 | 516.7 | +3.4 | +0.7% | 93,000 |
| 2001/11/08 | 523.3 | 523.3 | 513.3 | 513.3 | -23.4 | -4.4% | 12,000 |
| 2001/11/07 | 536.7 | 536.7 | 536.7 | 536.7 | -6.6 | -1.2% | 3,000 |
| 2001/11/06 | 543.3 | 550 | 543.3 | 543.3 | -16.7 | -3% | 12,000 |
| 2001/11/05 | 566.7 | 566.7 | 560 | 560 | +3.3 | +0.6% | 24,000 |
| 2001/11/02 | 540 | 563.3 | 533.3 | 556.7 | +23.4 | +4.4% | 45,000 |
| 2001/11/01 | 516.7 | 533.3 | 513.3 | 533.3 | +23.3 | +4.6% | 141,000 |
| 2001/10/31 | 506.7 | 510 | 506.7 | 510 | -3.3 | -0.6% | 12,000 |
| 2001/10/30 | 513.3 | 513.3 | 513.3 | 513.3 | - | - | 9,000 |
| 2001/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/10/26 | 516.7 | 516.7 | 516.7 | 516.7 | +16.7 | +3.3% | 3,000 |
| 2001/10/25 | 560 | 560 | 483.3 | 500 | -60 | -10.7% | 60,000 |
| 2001/10/24 | 560 | 560 | 560 | 560 | ±0 | ±0% | 3,000 |
| 2001/10/23 | 556.7 | 560 | 556.7 | 560 | +13.3 | +2.4% | 12,000 |
| 2001/10/22 | 546.7 | 546.7 | 546.7 | 546.7 | -6.6 | -1.2% | 6,000 |
| 2001/10/19 | 553.3 | 553.3 | 550 | 553.3 | +3.3 | +0.6% | 24,000 |
| 2001/10/18 | 556.7 | 560 | 550 | 550 | ±0 | ±0% | 78,000 |
| 2001/10/17 | 543.3 | 550 | 543.3 | 550 | ±0 | ±0% | 27,000 |
| 2001/10/16 | 550 | 550 | 550 | 550 | ±0 | ±0% | 3,000 |
| 2001/10/15 | 550 | 550 | 550 | 550 | ±0 | ±0% | 6,000 |
| 2001/10/12 | 550 | 550 | 550 | 550 | ±0 | ±0% | 9,000 |
| 2001/10/11 | 550 | 550 | 550 | 550 | ±0 | ±0% | 27,000 |
| 2001/10/10 | 550 | 553.3 | 550 | 550 | -6.7 | -1.2% | 36,000 |
| 2001/10/09 | 556.7 | 556.7 | 556.7 | 556.7 | ±0 | ±0% | 6,000 |
| 2001/10/05 | 550 | 566.7 | 546.7 | 556.7 | +16.7 | +3.1% | 39,000 |
| 2001/10/04 | 533.3 | 540 | 533.3 | 540 | +6.7 | +1.3% | 6,000 |
| 2001/10/03 | 533.3 | 533.3 | 533.3 | 533.3 | - | - | 6,000 |
| 2001/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
5751～
5800
件表示中 / 6968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 | 312,500円 | +7.9% | -3.3% | 2.56% | 8.69倍 | 0.90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 |
| 鳥居薬 | 634,000円 | +7.1% | -35.0% | 0.00% | 52.43倍 | 1.47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 |
| 科研薬 | 378,500円 | -6.4% | -71.8% | 5.02% | 42.15倍 | 0.94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 |
| ゼリア新薬 | 204,600円 | +3.1% | -6.5% | 2.35% | 9.49倍 | 1.01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 | 296,700円 | +5.1% | -7.0% | 2.70% | 19.48倍 | 0.80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
