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 |
|---|---|---|---|---|---|---|---|
| 2018/02/26 | 2,286.7 | 2,290 | 2,260 | 2,276.7 | ±0 | ±0% | 72,300 |
| 2018/02/23 | 2,313.3 | 2,313.3 | 2,273.3 | 2,276.7 | -20 | -0.9% | 93,000 |
| 2018/02/22 | 2,296.7 | 2,313.3 | 2,273.3 | 2,296.7 | -26.6 | -1.1% | 114,900 |
| 2018/02/21 | 2,300 | 2,343.3 | 2,293.3 | 2,323.3 | +26.6 | +1.2% | 124,800 |
| 2018/02/20 | 2,240 | 2,393.3 | 2,240 | 2,296.7 | +60 | +2.7% | 221,100 |
| 2018/02/19 | 2,260 | 2,290 | 2,220 | 2,236.7 | -13.3 | -0.6% | 114,000 |
| 2018/02/16 | 2,250 | 2,290 | 2,223.3 | 2,250 | +20 | +0.9% | 239,100 |
| 2018/02/15 | 2,186.7 | 2,250 | 2,183.3 | 2,230 | +60 | +2.8% | 226,500 |
| 2018/02/14 | 2,166.7 | 2,216.7 | 2,093.3 | 2,170 | +143.3 | +7.1% | 498,900 |
| 2018/02/13 | 2,153.3 | 2,173.3 | 1,983.3 | 2,026.7 | -143.3 | -6.6% | 207,000 |
| 2018/02/09 | 2,143.3 | 2,183.3 | 2,123.3 | 2,170 | -26.7 | -1.2% | 112,500 |
| 2018/02/08 | 2,146.7 | 2,263.3 | 2,146.7 | 2,196.7 | +83.4 | +3.9% | 245,100 |
| 2018/02/07 | 2,126.7 | 2,190 | 2,113.3 | 2,113.3 | +10 | +0.5% | 123,900 |
| 2018/02/06 | 2,093.3 | 2,140 | 2,066.7 | 2,103.3 | -90 | -4.1% | 267,000 |
| 2018/02/05 | 2,123.3 | 2,200 | 2,120 | 2,193.3 | +50 | +2.3% | 224,700 |
| 2018/02/02 | 2,100 | 2,146.7 | 2,093.3 | 2,143.3 | +33.3 | +1.6% | 119,100 |
| 2018/02/01 | 2,053.3 | 2,116.7 | 2,053.3 | 2,110 | +56.7 | +2.8% | 83,400 |
| 2018/01/31 | 2,080 | 2,090 | 2,050 | 2,053.3 | -46.7 | -2.2% | 81,900 |
| 2018/01/30 | 2,106.7 | 2,123.3 | 2,096.7 | 2,100 | +3.3 | +0.2% | 72,900 |
| 2018/01/29 | 2,100 | 2,130 | 2,093.3 | 2,096.7 | +13.4 | +0.6% | 83,100 |
| 2018/01/26 | 2,096.7 | 2,116.7 | 2,076.7 | 2,083.3 | -10 | -0.5% | 47,100 |
| 2018/01/25 | 2,116.7 | 2,123.3 | 2,080 | 2,093.3 | -20 | -0.9% | 54,000 |
| 2018/01/24 | 2,106.7 | 2,120 | 2,096.7 | 2,113.3 | +3.3 | +0.2% | 44,700 |
| 2018/01/23 | 2,090 | 2,120 | 2,090 | 2,110 | +23.3 | +1.1% | 69,300 |
| 2018/01/22 | 2,070 | 2,086.7 | 2,070 | 2,086.7 | -6.6 | -0.3% | 38,700 |
| 2018/01/19 | 2,060 | 2,100 | 2,060 | 2,093.3 | +33.3 | +1.6% | 79,500 |
| 2018/01/18 | 2,070 | 2,076.7 | 2,050 | 2,060 | +6.7 | +0.3% | 71,700 |
| 2018/01/17 | 2,083.3 | 2,083.3 | 2,040 | 2,053.3 | -26.7 | -1.3% | 81,300 |
| 2018/01/16 | 2,073.3 | 2,080 | 2,063.3 | 2,080 | -3.3 | -0.2% | 60,600 |
| 2018/01/15 | 2,110 | 2,110 | 2,080 | 2,083.3 | -26.7 | -1.3% | 62,400 |
| 2018/01/12 | 2,136.7 | 2,136.7 | 2,103.3 | 2,110 | -23.3 | -1.1% | 57,900 |
| 2018/01/11 | 2,113.3 | 2,133.3 | 2,103.3 | 2,133.3 | +3.3 | +0.2% | 58,800 |
| 2018/01/10 | 2,133.3 | 2,136.7 | 2,120 | 2,130 | -3.3 | -0.2% | 61,500 |
| 2018/01/09 | 2,133.3 | 2,133.3 | 2,110 | 2,133.3 | +20 | +0.9% | 64,800 |
| 2018/01/05 | 2,116.7 | 2,123.3 | 2,093.3 | 2,113.3 | ±0 | ±0% | 71,700 |
| 2018/01/04 | 2,066.7 | 2,113.3 | 2,066.7 | 2,113.3 | +63.3 | +3.1% | 156,000 |
| 2017/12/29 | 2,060 | 2,060 | 2,043.3 | 2,050 | -16.7 | -0.8% | 33,000 |
| 2017/12/28 | 2,076.7 | 2,076.7 | 2,056.7 | 2,066.7 | +3.4 | +0.2% | 33,900 |
| 2017/12/27 | 2,053.3 | 2,083.3 | 2,053.3 | 2,063.3 | +13.3 | +0.6% | 28,200 |
| 2017/12/26 | 2,066.7 | 2,066.7 | 2,050 | 2,050 | -10 | -0.5% | 42,900 |
| 2017/12/25 | 2,066.7 | 2,070 | 2,053.3 | 2,060 | ±0 | ±0% | 30,300 |
| 2017/12/22 | 2,066.7 | 2,073.3 | 2,056.7 | 2,060 | -10 | -0.5% | 42,000 |
| 2017/12/21 | 2,103.3 | 2,103.3 | 2,070 | 2,070 | -33.3 | -1.6% | 89,700 |
| 2017/12/20 | 2,096.7 | 2,113.3 | 2,083.3 | 2,103.3 | +33.3 | +1.6% | 66,300 |
| 2017/12/19 | 2,120 | 2,140 | 2,066.7 | 2,070 | -26.7 | -1.3% | 78,000 |
| 2017/12/18 | 2,133.3 | 2,140 | 2,090 | 2,096.7 | -20 | -0.9% | 107,400 |
| 2017/12/15 | 2,066.7 | 2,143.3 | 2,066.7 | 2,116.7 | +60 | +2.9% | 304,500 |
| 2017/12/14 | 2,010 | 2,056.7 | 1,990 | 2,056.7 | +63.4 | +3.2% | 232,200 |
| 2017/12/13 | 1,990 | 2,013.3 | 1,973.3 | 1,993.3 | +6.6 | +0.3% | 149,700 |
| 2017/12/12 | 1,990 | 1,990 | 1,970 | 1,986.7 | -6.6 | -0.3% | 120,300 |
1801～
1850
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 | 303,000円 | +7.9% | -3.3% | 2.64% | 8.43倍 | 0.87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 | 221,500円 | - | - | 0.00% | - | 102.59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 | 204,200円 | +3.1% | -6.5% | 2.35% | 9.47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 | 288,100円 | +5.1% | -7.0% | 2.78% | 18.91倍 | 0.78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
