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 |
|---|---|---|---|---|---|---|---|
| 2000/08/22 | 250 | 250 | 248.7 | 249 | -0.7 | -0.3% | 45,000 |
| 2000/08/21 | 251.3 | 251.7 | 248.3 | 249.7 | -2 | -0.8% | 123,000 |
| 2000/08/18 | 250 | 251.7 | 248.7 | 251.7 | +1.7 | +0.7% | 114,000 |
| 2000/08/17 | 250 | 251.7 | 248.3 | 250 | +1.7 | +0.7% | 174,000 |
| 2000/08/16 | 250 | 251.7 | 248.3 | 248.3 | -3.4 | -1.4% | 78,000 |
| 2000/08/15 | 253.3 | 255 | 250 | 251.7 | -1.6 | -0.6% | 75,000 |
| 2000/08/14 | 253.3 | 258.3 | 253.3 | 253.3 | -3.4 | -1.3% | 24,000 |
| 2000/08/11 | 260 | 263.3 | 253.3 | 256.7 | -6.6 | -2.5% | 39,000 |
| 2000/08/10 | 278.3 | 281.7 | 261.7 | 263.3 | -18.4 | -6.5% | 75,000 |
| 2000/08/09 | 285.7 | 287.3 | 281.7 | 281.7 | -8 | -2.8% | 75,000 |
| 2000/08/08 | 288.3 | 289.7 | 288.3 | 289.7 | +1.4 | +0.5% | 6,000 |
| 2000/08/07 | 291.7 | 291.7 | 286.7 | 288.3 | -5 | -1.7% | 27,000 |
| 2000/08/04 | 293.3 | 298.3 | 293.3 | 293.3 | ±0 | ±0% | 33,000 |
| 2000/08/03 | 293.3 | 293.3 | 293.3 | 293.3 | +3.3 | +1.1% | 6,000 |
| 2000/08/02 | 296.7 | 296.7 | 290 | 290 | -3.3 | -1.1% | 57,000 |
| 2000/08/01 | 290 | 293.3 | 290 | 293.3 | +3.3 | +1.1% | 15,000 |
| 2000/07/31 | 288.3 | 290 | 286.7 | 290 | +0.3 | +0.1% | 12,000 |
| 2000/07/28 | 291.7 | 291.7 | 286.7 | 289.7 | -7 | -2.4% | 21,000 |
| 2000/07/27 | 301.7 | 306.7 | 295 | 296.7 | -10 | -3.3% | 75,000 |
| 2000/07/26 | 305 | 306.7 | 305 | 306.7 | +1.7 | +0.6% | 12,000 |
| 2000/07/25 | 310 | 310 | 303.7 | 305 | -5 | -1.6% | 48,000 |
| 2000/07/24 | 310 | 310 | 308.3 | 310 | ±0 | ±0% | 39,000 |
| 2000/07/21 | 310 | 310 | 308.3 | 310 | ±0 | ±0% | 24,000 |
| 2000/07/19 | 305 | 310 | 305 | 310 | +3.3 | +1.1% | 696,000 |
| 2000/07/18 | 310 | 310 | 306.7 | 306.7 | -1.6 | -0.5% | 21,000 |
| 2000/07/17 | 311.7 | 311.7 | 308.3 | 308.3 | -1.7 | -0.5% | 69,000 |
| 2000/07/14 | 308.3 | 310 | 303.3 | 310 | +6.7 | +2.2% | 18,000 |
| 2000/07/13 | 305 | 305 | 301.7 | 303.3 | ±0 | ±0% | 18,000 |
| 2000/07/12 | 303.3 | 306.7 | 303.3 | 303.3 | ±0 | ±0% | 39,000 |
| 2000/07/11 | 303.3 | 305 | 301.7 | 303.3 | +1.3 | +0.4% | 30,000 |
| 2000/07/10 | 305 | 306.7 | 302 | 302 | -1.3 | -0.4% | 24,000 |
| 2000/07/07 | 303.3 | 303.3 | 301.7 | 303.3 | +1.6 | +0.5% | 60,000 |
| 2000/07/06 | 303.3 | 305 | 300 | 301.7 | +1.7 | +0.6% | 93,000 |
| 2000/07/05 | 300 | 300 | 298.3 | 300 | ±0 | ±0% | 78,000 |
| 2000/07/04 | 293.3 | 303.3 | 291.7 | 300 | +8.3 | +2.8% | 57,000 |
| 2000/07/03 | 291.7 | 293.3 | 291.7 | 291.7 | +1.7 | +0.6% | 33,000 |
| 2000/06/30 | 291.7 | 291.7 | 288.3 | 290 | -1.7 | -0.6% | 111,000 |
| 2000/06/29 | 291.7 | 291.7 | 288.3 | 291.7 | ±0 | ±0% | 51,000 |
| 2000/06/28 | 291.7 | 291.7 | 291.7 | 291.7 | ±0 | ±0% | 6,000 |
| 2000/06/27 | 293.3 | 293.3 | 288.3 | 291.7 | -1.6 | -0.5% | 24,000 |
| 2000/06/26 | 293.3 | 293.3 | 290 | 293.3 | +3.3 | +1.1% | 72,000 |
| 2000/06/23 | 293.3 | 293.3 | 290 | 290 | -1.7 | -0.6% | 63,000 |
| 2000/06/22 | 293.3 | 293.3 | 291.7 | 291.7 | +1.7 | +0.6% | 138,000 |
| 2000/06/21 | 293.3 | 293.3 | 290 | 290 | -3.3 | -1.1% | 66,000 |
| 2000/06/20 | 293.3 | 295 | 290 | 293.3 | ±0 | ±0% | 72,000 |
| 2000/06/19 | 296.7 | 296.7 | 293.3 | 293.3 | ±0 | ±0% | 9,000 |
| 2000/06/16 | 293.3 | 293.3 | 293.3 | 293.3 | ±0 | ±0% | 15,000 |
| 2000/06/15 | 296.7 | 296.7 | 293.3 | 293.3 | -10 | -3.3% | 15,000 |
| 2000/06/14 | 303.3 | 303.3 | 303.3 | 303.3 | ±0 | ±0% | 3,000 |
| 2000/06/13 | 311.7 | 311.7 | 303.3 | 303.3 | -10 | -3.2% | 45,000 |
6051～
6100
件表示中 / 6945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 | 263,700円 | +15.0% | -7.3% | 2.65% | 8.65倍 | 0.82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 | 229,900円 | - | - | 0.00% | - | 106.48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 |
| 鳥居薬 | 523,000円 | +7.1% | -35.0% | 2.29% | 43.25倍 | 1.21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 |
| ゼリア新薬 | 234,300円 | +14.2% | +41.0% | 1.96% | 11.48倍 | 1.17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 |
| ジーエヌアイ | 241,500円 | +21.7% | +999.9% | 0.00% | 10.06倍 | 3.33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 |
市場注目の銘柄
チャート関連のコラム
