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 |
|---|---|---|---|---|---|---|---|
| 1999/06/07 | 460 | 460 | 456.7 | 456.7 | -3.3 | -0.7% | 36,000 |
| 1999/06/04 | 460 | 466.7 | 460 | 460 | ±0 | ±0% | 48,000 |
| 1999/06/03 | 466.7 | 466.7 | 460 | 460 | -6.7 | -1.4% | 9,000 |
| 1999/06/02 | 473.3 | 473.3 | 466.7 | 466.7 | -6.6 | -1.4% | 36,000 |
| 1999/06/01 | 463.3 | 473.3 | 463.3 | 473.3 | - | - | 84,000 |
| 1999/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/28 | 463.3 | 463.3 | 463.3 | 463.3 | ±0 | ±0% | 6,000 |
| 1999/05/27 | 466.7 | 466.7 | 463.3 | 463.3 | -3.4 | -0.7% | 24,000 |
| 1999/05/26 | 460 | 466.7 | 450 | 466.7 | +6.7 | +1.5% | 15,000 |
| 1999/05/25 | 466.7 | 466.7 | 460 | 460 | -6.7 | -1.4% | 21,000 |
| 1999/05/24 | 466.7 | 466.7 | 466.7 | 466.7 | ±0 | ±0% | 21,000 |
| 1999/05/21 | 466.7 | 466.7 | 463.3 | 466.7 | ±0 | ±0% | 18,000 |
| 1999/05/20 | 466.7 | 483.3 | 466.7 | 466.7 | +6.7 | +1.5% | 30,000 |
| 1999/05/19 | 466.7 | 466.7 | 460 | 460 | -6.7 | -1.4% | 24,000 |
| 1999/05/18 | 483.3 | 483.3 | 450 | 466.7 | -16.6 | -3.4% | 51,000 |
| 1999/05/17 | 476.7 | 483.3 | 476.7 | 483.3 | +6.6 | +1.4% | 24,000 |
| 1999/05/14 | 483.3 | 483.3 | 476.7 | 476.7 | -6.6 | -1.4% | 75,000 |
| 1999/05/13 | 483.3 | 483.3 | 473.3 | 483.3 | +6.6 | +1.4% | 99,000 |
| 1999/05/12 | 463.3 | 483.3 | 460 | 476.7 | +26.7 | +5.9% | 156,000 |
| 1999/05/11 | 420 | 450 | 420 | 450 | +33.3 | +8% | 96,000 |
| 1999/05/10 | 420 | 430 | 416.7 | 416.7 | ±0 | ±0% | 48,000 |
| 1999/05/07 | 416.7 | 420 | 416.7 | 416.7 | ±0 | ±0% | 15,000 |
| 1999/05/06 | 416.7 | 416.7 | 416.7 | 416.7 | ±0 | ±0% | 30,000 |
| 1999/04/30 | 400 | 426.7 | 400 | 416.7 | +3.4 | +0.8% | 30,000 |
| 1999/04/28 | 393.3 | 413.3 | 393.3 | 413.3 | +20 | +5.1% | 9,000 |
| 1999/04/27 | 400 | 406.7 | 393.3 | 393.3 | -13.4 | -3.3% | 24,000 |
| 1999/04/26 | 413.3 | 413.3 | 406.7 | 406.7 | -6.6 | -1.6% | 6,000 |
| 1999/04/23 | 413.3 | 413.3 | 380 | 413.3 | ±0 | ±0% | 42,000 |
| 1999/04/22 | 413.3 | 413.3 | 413.3 | 413.3 | ±0 | ±0% | 9,000 |
| 1999/04/21 | 413.3 | 413.3 | 413.3 | 413.3 | -13.4 | -3.1% | 6,000 |
| 1999/04/20 | 416.7 | 426.7 | 416.7 | 426.7 | +23.4 | +5.8% | 18,000 |
| 1999/04/19 | 406.7 | 406.7 | 403.3 | 403.3 | ±0 | ±0% | 6,000 |
| 1999/04/16 | 400 | 423.3 | 400 | 403.3 | +3.3 | +0.8% | 39,000 |
| 1999/04/15 | 416.7 | 416.7 | 400 | 400 | - | - | 9,000 |
| 1999/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/12 | 423.3 | 423.3 | 423.3 | 423.3 | -10 | -2.3% | 6,000 |
| 1999/04/09 | 400 | 433.3 | 400 | 433.3 | +33.3 | +8.3% | 21,000 |
| 1999/04/08 | 416.7 | 416.7 | 400 | 400 | -16.7 | -4% | 45,000 |
| 1999/04/07 | 426.7 | 450 | 416.7 | 416.7 | -16.6 | -3.8% | 60,000 |
| 1999/04/06 | 450 | 476.7 | 433.3 | 433.3 | -16.7 | -3.7% | 126,000 |
| 1999/04/05 | 433.3 | 466.7 | 433.3 | 450 | +16.7 | +3.9% | 126,000 |
| 1999/04/02 | 433.3 | 443.3 | 416.7 | 433.3 | +3.3 | +0.8% | 72,000 |
| 1999/04/01 | 370 | 430 | 366.7 | 430 | +66.7 | +18.4% | 252,000 |
| 1999/03/31 | 356.7 | 366.7 | 356.7 | 363.3 | +6.6 | +1.9% | 147,000 |
| 1999/03/30 | 350 | 366.7 | 350 | 356.7 | +10 | +2.9% | 63,000 |
| 1999/03/29 | 333.3 | 346.7 | 333.3 | 346.7 | +10 | +3% | 33,000 |
| 1999/03/26 | 350 | 350 | 336.7 | 336.7 | -23.3 | -6.5% | 6,000 |
| 1999/03/25 | 360 | 360 | 360 | 360 | ±0 | ±0% | 15,000 |
| 1999/03/24 | 366.7 | 366.7 | 353.3 | 360 | -3.3 | -0.9% | 30,000 |
6351～
6400
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
