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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 1,766.7 | 1,813.3 | 1,760 | 1,803.3 | +40 | +2.3% | 272,100 |
| 2017/02/22 | 1,736.7 | 1,766.7 | 1,733.3 | 1,763.3 | +6.6 | +0.4% | 234,600 |
| 2017/02/21 | 1,733.3 | 1,763.3 | 1,716.7 | 1,756.7 | +3.4 | +0.2% | 223,800 |
| 2017/02/20 | 1,710 | 1,763.3 | 1,703.3 | 1,753.3 | +46.6 | +2.7% | 288,000 |
| 2017/02/17 | 1,680 | 1,723.3 | 1,666.7 | 1,706.7 | +3.4 | +0.2% | 257,400 |
| 2017/02/16 | 1,726.7 | 1,753.3 | 1,683.3 | 1,703.3 | -6.7 | -0.4% | 436,800 |
| 2017/02/15 | 1,626.7 | 1,723.3 | 1,625 | 1,710 | +101.7 | +6.3% | 716,700 |
| 2017/02/14 | 1,601.7 | 1,665 | 1,600 | 1,608.3 | +110 | +7.3% | 885,000 |
| 2017/02/13 | 1,483.3 | 1,515 | 1,473.3 | 1,498.3 | +28.3 | +1.9% | 244,800 |
| 2017/02/10 | 1,451.7 | 1,471.7 | 1,446.7 | 1,470 | +18.3 | +1.3% | 260,100 |
| 2017/02/09 | 1,438.3 | 1,463.3 | 1,433.3 | 1,451.7 | +13.4 | +0.9% | 135,000 |
| 2017/02/08 | 1,440 | 1,466.7 | 1,431.7 | 1,438.3 | -3.4 | -0.2% | 277,500 |
| 2017/02/07 | 1,460 | 1,463.3 | 1,421.7 | 1,441.7 | -25 | -1.7% | 219,900 |
| 2017/02/06 | 1,476.7 | 1,483.3 | 1,460 | 1,466.7 | -3.3 | -0.2% | 171,900 |
| 2017/02/03 | 1,468.3 | 1,481.7 | 1,453.3 | 1,470 | -1.7 | -0.1% | 155,400 |
| 2017/02/02 | 1,460 | 1,483.3 | 1,458.3 | 1,471.7 | +20 | +1.4% | 137,700 |
| 2017/02/01 | 1,446.7 | 1,453.3 | 1,416.7 | 1,451.7 | -11.6 | -0.8% | 239,100 |
| 2017/01/31 | 1,483.3 | 1,486.7 | 1,463.3 | 1,463.3 | -40 | -2.7% | 135,600 |
| 2017/01/30 | 1,490 | 1,503.3 | 1,473.3 | 1,503.3 | +15 | +1% | 131,400 |
| 2017/01/27 | 1,500 | 1,506.7 | 1,481.7 | 1,488.3 | -11.7 | -0.8% | 115,200 |
| 2017/01/26 | 1,480 | 1,500 | 1,468.3 | 1,500 | +40 | +2.7% | 124,200 |
| 2017/01/25 | 1,480 | 1,480 | 1,456.7 | 1,460 | -10 | -0.7% | 127,500 |
| 2017/01/24 | 1,475 | 1,481.7 | 1,463.3 | 1,470 | -10 | -0.7% | 193,200 |
| 2017/01/23 | 1,521.7 | 1,521.7 | 1,476.7 | 1,480 | -53.3 | -3.5% | 198,900 |
| 2017/01/20 | 1,531.7 | 1,541.7 | 1,521.7 | 1,533.3 | +1.6 | +0.1% | 71,700 |
| 2017/01/19 | 1,523.3 | 1,548.3 | 1,521.7 | 1,531.7 | +11.7 | +0.8% | 173,700 |
| 2017/01/18 | 1,520 | 1,523.3 | 1,508.3 | 1,520 | -21.7 | -1.4% | 177,000 |
| 2017/01/17 | 1,540 | 1,563.3 | 1,533.3 | 1,541.7 | +16.7 | +1.1% | 234,300 |
| 2017/01/16 | 1,538.3 | 1,543.3 | 1,511.7 | 1,525 | -16.7 | -1.1% | 213,300 |
| 2017/01/13 | 1,540 | 1,556.7 | 1,536.7 | 1,541.7 | -8.3 | -0.5% | 167,100 |
| 2017/01/12 | 1,580 | 1,581.7 | 1,541.7 | 1,550 | -51.7 | -3.2% | 315,000 |
| 2017/01/11 | 1,596.7 | 1,616.7 | 1,586.7 | 1,601.7 | +5 | +0.3% | 134,400 |
| 2017/01/10 | 1,580 | 1,631.7 | 1,578.3 | 1,596.7 | +20 | +1.3% | 317,400 |
| 2017/01/06 | 1,606.7 | 1,606.7 | 1,570 | 1,576.7 | -36.6 | -2.3% | 304,200 |
| 2017/01/05 | 1,583.3 | 1,621.7 | 1,576.7 | 1,613.3 | +41.6 | +2.6% | 245,700 |
| 2017/01/04 | 1,553.3 | 1,581.7 | 1,553.3 | 1,571.7 | +45 | +2.9% | 212,400 |
| 2016/12/30 | 1,516.7 | 1,530 | 1,498.3 | 1,526.7 | -5 | -0.3% | 112,200 |
| 2016/12/29 | 1,558.3 | 1,558.3 | 1,525 | 1,531.7 | -36.6 | -2.3% | 168,600 |
| 2016/12/28 | 1,565 | 1,583.3 | 1,560 | 1,568.3 | +6.6 | +0.4% | 178,800 |
| 2016/12/27 | 1,550 | 1,598.3 | 1,550 | 1,561.7 | +18.4 | +1.2% | 314,700 |
| 2016/12/26 | 1,528.3 | 1,548.3 | 1,528.3 | 1,543.3 | +28.3 | +1.9% | 170,100 |
| 2016/12/22 | 1,535 | 1,550 | 1,506.7 | 1,515 | -16.7 | -1.1% | 227,100 |
| 2016/12/21 | 1,526.7 | 1,550 | 1,521.7 | 1,531.7 | +15 | +1% | 348,600 |
| 2016/12/20 | 1,505 | 1,523.3 | 1,505 | 1,516.7 | +11.7 | +0.8% | 284,700 |
| 2016/12/19 | 1,466.7 | 1,513.3 | 1,466.7 | 1,505 | +41.7 | +2.8% | 330,300 |
| 2016/12/16 | 1,461.7 | 1,478.3 | 1,453.3 | 1,463.3 | +10 | +0.7% | 160,200 |
| 2016/12/15 | 1,461.7 | 1,470 | 1,441.7 | 1,453.3 | -8.4 | -0.6% | 166,200 |
| 2016/12/14 | 1,500 | 1,516.7 | 1,458.3 | 1,461.7 | -20 | -1.3% | 354,300 |
| 2016/12/13 | 1,423.3 | 1,488.3 | 1,418.3 | 1,481.7 | +58.4 | +4.1% | 660,600 |
| 2016/12/12 | 1,403.3 | 1,425 | 1,398.3 | 1,423.3 | +23.3 | +1.7% | 287,100 |
2001～
2050
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 | 263,100円 | +15.0% | -7.3% | 2.66% | 8.63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 | 234,600円 | - | - | 0.00% | - | 108.66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 | 507,000円 | +7.1% | -35.0% | 2.37% | 41.93倍 | 1.17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 | 231,600円 | +14.2% | +41.0% | 1.99% | 11.35倍 | 1.16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 | 234,100円 | +21.7% | +999.9% | 0.00% | 9.75倍 | 3.23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
