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 |
|---|---|---|---|---|---|---|---|
| 1999/08/17 | 516.7 | 516.7 | 510 | 510 | -6.7 | -1.3% | 27,000 |
| 1999/08/16 | 516.7 | 516.7 | 516.7 | 516.7 | ±0 | ±0% | 36,000 |
| 1999/08/13 | 516.7 | 516.7 | 516.7 | 516.7 | ±0 | ±0% | 24,000 |
| 1999/08/12 | 516.7 | 523.3 | 516.7 | 516.7 | ±0 | ±0% | 84,000 |
| 1999/08/11 | 516.7 | 516.7 | 516.7 | 516.7 | ±0 | ±0% | 39,000 |
| 1999/08/10 | 533.3 | 533.3 | 516.7 | 516.7 | -16.6 | -3.1% | 24,000 |
| 1999/08/09 | 550 | 550 | 533.3 | 533.3 | -16.7 | -3% | 18,000 |
| 1999/08/06 | 550 | 550 | 550 | 550 | ±0 | ±0% | 54,000 |
| 1999/08/05 | 566.7 | 566.7 | 546.7 | 550 | -16.7 | -2.9% | 84,000 |
| 1999/08/04 | 570 | 573.3 | 566.7 | 566.7 | -3.3 | -0.6% | 24,000 |
| 1999/08/03 | 546.7 | 583.3 | 546.7 | 570 | - | - | 72,000 |
| 1999/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/30 | 506.7 | 516.7 | 496.7 | 516.7 | - | - | 18,000 |
| 1999/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/27 | 513.3 | 513.3 | 513.3 | 513.3 | - | - | 3,000 |
| 1999/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/23 | 526.7 | 526.7 | 520 | 520 | -13.3 | -2.5% | 27,000 |
| 1999/07/22 | 533.3 | 533.3 | 533.3 | 533.3 | ±0 | ±0% | 15,000 |
| 1999/07/21 | 540 | 550 | 533.3 | 533.3 | ±0 | ±0% | 15,000 |
| 1999/07/19 | 550 | 550 | 533.3 | 533.3 | +40 | +8.1% | 24,000 |
| 1999/07/16 | 503.3 | 503.3 | 493.3 | 493.3 | -6.7 | -1.3% | 12,000 |
| 1999/07/15 | 500 | 500 | 500 | 500 | +3.3 | +0.7% | 9,000 |
| 1999/07/14 | 500 | 516.7 | 496.7 | 496.7 | ±0 | ±0% | 15,000 |
| 1999/07/13 | 493.3 | 496.7 | 493.3 | 496.7 | +3.4 | +0.7% | 12,000 |
| 1999/07/12 | 500 | 500 | 493.3 | 493.3 | - | - | 6,000 |
| 1999/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/08 | 520 | 520 | 500 | 500 | -20 | -3.8% | 12,000 |
| 1999/07/07 | 520 | 520 | 520 | 520 | ±0 | ±0% | 9,000 |
| 1999/07/06 | 520 | 520 | 510 | 520 | +3.3 | +0.6% | 42,000 |
| 1999/07/05 | 530 | 530 | 510 | 516.7 | -3.3 | -0.6% | 42,000 |
| 1999/07/02 | 516.7 | 520 | 513.3 | 520 | +20 | +4% | 51,000 |
| 1999/07/01 | 506.7 | 516.7 | 500 | 500 | ±0 | ±0% | 48,000 |
| 1999/06/30 | 506.7 | 510 | 500 | 500 | -6.7 | -1.3% | 66,000 |
| 1999/06/29 | 500 | 510 | 496.7 | 506.7 | +6.7 | +1.3% | 81,000 |
| 1999/06/28 | 470 | 500 | 470 | 500 | +33.3 | +7.1% | 63,000 |
| 1999/06/25 | 466.7 | 466.7 | 466.7 | 466.7 | ±0 | ±0% | 12,000 |
| 1999/06/24 | 466.7 | 466.7 | 466.7 | 466.7 | ±0 | ±0% | 30,000 |
| 1999/06/23 | 466.7 | 473.3 | 466.7 | 466.7 | ±0 | ±0% | 36,000 |
| 1999/06/22 | 466.7 | 483.3 | 466.7 | 466.7 | ±0 | ±0% | 24,000 |
| 1999/06/21 | 466.7 | 470 | 466.7 | 466.7 | ±0 | ±0% | 21,000 |
| 1999/06/18 | 450 | 470 | 450 | 466.7 | +33.4 | +7.7% | 33,000 |
| 1999/06/17 | 436.7 | 436.7 | 433.3 | 433.3 | -6.7 | -1.5% | 42,000 |
| 1999/06/16 | 443.3 | 446.7 | 440 | 440 | -3.3 | -0.7% | 36,000 |
| 1999/06/15 | 443.3 | 443.3 | 436.7 | 443.3 | ±0 | ±0% | 75,000 |
| 1999/06/14 | 443.3 | 443.3 | 440 | 443.3 | -13.4 | -2.9% | 9,000 |
| 1999/06/11 | 456.7 | 456.7 | 456.7 | 456.7 | ±0 | ±0% | 6,000 |
| 1999/06/10 | 456.7 | 456.7 | 453.3 | 456.7 | - | - | 18,000 |
| 1999/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/08 | 456.7 | 460 | 456.7 | 460 | +3.3 | +0.7% | 6,000 |
6301～
6350
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
