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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 1,736.7 | 1,736.7 | 1,696.7 | 1,703.3 | -16.7 | -1% | 147,600 |
| 2017/08/22 | 1,720 | 1,723.3 | 1,706.7 | 1,720 | ±0 | ±0% | 67,200 |
| 2017/08/21 | 1,723.3 | 1,726.7 | 1,703.3 | 1,720 | +3.3 | +0.2% | 87,000 |
| 2017/08/18 | 1,770 | 1,770 | 1,710 | 1,716.7 | -66.6 | -3.7% | 234,600 |
| 2017/08/17 | 1,760 | 1,786.7 | 1,760 | 1,783.3 | +20 | +1.1% | 84,600 |
| 2017/08/16 | 1,783.3 | 1,783.3 | 1,750 | 1,763.3 | -16.7 | -0.9% | 141,900 |
| 2017/08/15 | 1,793.3 | 1,793.3 | 1,776.7 | 1,780 | +6.7 | +0.4% | 152,400 |
| 2017/08/14 | 1,780 | 1,783.3 | 1,750 | 1,773.3 | -20 | -1.1% | 142,800 |
| 2017/08/10 | 1,783.3 | 1,793.3 | 1,746.7 | 1,793.3 | +10 | +0.6% | 162,900 |
| 2017/08/09 | 1,736.7 | 1,793.3 | 1,736.7 | 1,783.3 | +23.3 | +1.3% | 156,600 |
| 2017/08/08 | 1,830 | 1,830 | 1,756.7 | 1,760 | -6.7 | -0.4% | 424,800 |
| 2017/08/07 | 1,746.7 | 1,780 | 1,740 | 1,766.7 | +26.7 | +1.5% | 129,600 |
| 2017/08/04 | 1,733.3 | 1,740 | 1,720 | 1,740 | +6.7 | +0.4% | 56,400 |
| 2017/08/03 | 1,743.3 | 1,746.7 | 1,726.7 | 1,733.3 | -13.4 | -0.8% | 66,900 |
| 2017/08/02 | 1,756.7 | 1,763.3 | 1,740 | 1,746.7 | -6.6 | -0.4% | 51,900 |
| 2017/08/01 | 1,776.7 | 1,776.7 | 1,736.7 | 1,753.3 | -23.4 | -1.3% | 112,800 |
| 2017/07/31 | 1,750 | 1,786.7 | 1,743.3 | 1,776.7 | +26.7 | +1.5% | 180,300 |
| 2017/07/28 | 1,750 | 1,756.7 | 1,736.7 | 1,750 | +16.7 | +1% | 108,300 |
| 2017/07/27 | 1,763.3 | 1,766.7 | 1,733.3 | 1,733.3 | -26.7 | -1.5% | 125,100 |
| 2017/07/26 | 1,750 | 1,760 | 1,740 | 1,760 | +10 | +0.6% | 60,600 |
| 2017/07/25 | 1,766.7 | 1,766.7 | 1,743.3 | 1,750 | -16.7 | -0.9% | 61,200 |
| 2017/07/24 | 1,750 | 1,766.7 | 1,733.3 | 1,766.7 | +10 | +0.6% | 104,100 |
| 2017/07/21 | 1,733.3 | 1,760 | 1,723.3 | 1,756.7 | +23.4 | +1.4% | 108,900 |
| 2017/07/20 | 1,723.3 | 1,743.3 | 1,723.3 | 1,733.3 | +10 | +0.6% | 110,700 |
| 2017/07/19 | 1,710 | 1,723.3 | 1,706.7 | 1,723.3 | +13.3 | +0.8% | 54,000 |
| 2017/07/18 | 1,723.3 | 1,726.7 | 1,693.3 | 1,710 | -13.3 | -0.8% | 75,300 |
| 2017/07/14 | 1,706.7 | 1,723.3 | 1,703.3 | 1,723.3 | +16.6 | +1% | 68,400 |
| 2017/07/13 | 1,726.7 | 1,733.3 | 1,706.7 | 1,706.7 | -23.3 | -1.3% | 91,800 |
| 2017/07/12 | 1,703.3 | 1,730 | 1,703.3 | 1,730 | ±0 | ±0% | 87,600 |
| 2017/07/11 | 1,710 | 1,736.7 | 1,706.7 | 1,730 | +10 | +0.6% | 79,500 |
| 2017/07/10 | 1,713.3 | 1,726.7 | 1,703.3 | 1,720 | +20 | +1.2% | 89,700 |
| 2017/07/07 | 1,720 | 1,720 | 1,696.7 | 1,700 | -23.3 | -1.4% | 104,100 |
| 2017/07/06 | 1,743.3 | 1,750 | 1,720 | 1,723.3 | -10 | -0.6% | 49,500 |
| 2017/07/05 | 1,726.7 | 1,733.3 | 1,706.7 | 1,733.3 | +3.3 | +0.2% | 110,400 |
| 2017/07/04 | 1,743.3 | 1,743.3 | 1,723.3 | 1,730 | -10 | -0.6% | 102,900 |
| 2017/07/03 | 1,750 | 1,763.3 | 1,740 | 1,740 | -10 | -0.6% | 88,500 |
| 2017/06/30 | 1,776.7 | 1,776.7 | 1,743.3 | 1,750 | -53.3 | -3% | 289,800 |
| 2017/06/29 | 1,770 | 1,803.3 | 1,760 | 1,803.3 | +43.3 | +2.5% | 170,100 |
| 2017/06/28 | 1,786.7 | 1,786.7 | 1,760 | 1,760 | -20 | -1.1% | 68,100 |
| 2017/06/27 | 1,776.7 | 1,796.7 | 1,766.7 | 1,780 | +16.7 | +0.9% | 126,600 |
| 2017/06/26 | 1,736.7 | 1,766.7 | 1,736.7 | 1,763.3 | +26.6 | +1.5% | 93,300 |
| 2017/06/23 | 1,786.7 | 1,786.7 | 1,730 | 1,736.7 | -43.3 | -2.4% | 186,300 |
| 2017/06/22 | 1,766.7 | 1,790 | 1,763.3 | 1,780 | +26.7 | +1.5% | 134,400 |
| 2017/06/21 | 1,756.7 | 1,763.3 | 1,746.7 | 1,753.3 | ±0 | ±0% | 82,800 |
| 2017/06/20 | 1,763.3 | 1,770 | 1,750 | 1,753.3 | +3.3 | +0.2% | 131,100 |
| 2017/06/19 | 1,736.7 | 1,756.7 | 1,713.3 | 1,750 | +43.3 | +2.5% | 129,000 |
| 2017/06/16 | 1,720 | 1,743.3 | 1,703.3 | 1,706.7 | -26.6 | -1.5% | 216,600 |
| 2017/06/15 | 1,710 | 1,746.7 | 1,703.3 | 1,733.3 | +40 | +2.4% | 237,600 |
| 2017/06/14 | 1,713.3 | 1,713.3 | 1,693.3 | 1,693.3 | +6.6 | +0.4% | 97,800 |
| 2017/06/13 | 1,696.7 | 1,706.7 | 1,683.3 | 1,686.7 | -10 | -0.6% | 80,700 |
1901～
1950
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
