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 |
|---|---|---|---|---|---|---|---|
| 2016/02/15 | 1,665 | 1,693.3 | 1,648.3 | 1,670 | +138.3 | +9% | 465,300 |
| 2016/02/12 | 1,620 | 1,633.3 | 1,530 | 1,531.7 | -171.6 | -10.1% | 753,000 |
| 2016/02/10 | 1,800 | 1,803.3 | 1,676.7 | 1,703.3 | -90 | -5% | 776,100 |
| 2016/02/09 | 1,993.3 | 1,996.7 | 1,793.3 | 1,793.3 | -333.4 | -15.7% | 967,200 |
| 2016/02/08 | 2,073.3 | 2,150 | 2,050 | 2,126.7 | +46.7 | +2.2% | 300,600 |
| 2016/02/05 | 2,120 | 2,136.7 | 2,060 | 2,080 | -40 | -1.9% | 315,600 |
| 2016/02/04 | 2,243.3 | 2,243.3 | 2,106.7 | 2,120 | -136.7 | -6.1% | 329,100 |
| 2016/02/03 | 2,260 | 2,286.7 | 2,243.3 | 2,256.7 | -36.6 | -1.6% | 169,800 |
| 2016/02/02 | 2,250 | 2,313.3 | 2,240 | 2,293.3 | +30 | +1.3% | 152,100 |
| 2016/02/01 | 2,256.7 | 2,273.3 | 2,236.7 | 2,263.3 | +46.6 | +2.1% | 166,800 |
| 2016/01/29 | 2,190 | 2,250 | 2,163.3 | 2,216.7 | +6.7 | +0.3% | 223,500 |
| 2016/01/28 | 2,170 | 2,220 | 2,153.3 | 2,210 | +26.7 | +1.2% | 199,500 |
| 2016/01/27 | 2,163.3 | 2,196.7 | 2,130 | 2,183.3 | +63.3 | +3% | 159,000 |
| 2016/01/26 | 2,116.7 | 2,166.7 | 2,116.7 | 2,120 | -43.3 | -2% | 144,300 |
| 2016/01/25 | 2,163.3 | 2,176.7 | 2,120 | 2,163.3 | +63.3 | +3% | 221,400 |
| 2016/01/22 | 2,053.3 | 2,110 | 1,983.3 | 2,100 | +70 | +3.4% | 531,600 |
| 2016/01/21 | 2,063.3 | 2,130 | 2,030 | 2,030 | -66.7 | -3.2% | 401,100 |
| 2016/01/20 | 2,186.7 | 2,193.3 | 2,083.3 | 2,096.7 | -90 | -4.1% | 229,200 |
| 2016/01/19 | 2,210 | 2,220 | 2,156.7 | 2,186.7 | -26.6 | -1.2% | 203,400 |
| 2016/01/18 | 2,200 | 2,216.7 | 2,183.3 | 2,213.3 | -30 | -1.3% | 146,400 |
| 2016/01/15 | 2,266.7 | 2,296.7 | 2,233.3 | 2,243.3 | -3.4 | -0.2% | 187,800 |
| 2016/01/14 | 2,333.3 | 2,333.3 | 2,220 | 2,246.7 | -63.3 | -2.7% | 376,500 |
| 2016/01/13 | 2,310 | 2,333.3 | 2,300 | 2,310 | +3.3 | +0.1% | 189,900 |
| 2016/01/12 | 2,383.3 | 2,403.3 | 2,286.7 | 2,306.7 | -103.3 | -4.3% | 283,200 |
| 2016/01/08 | 2,420 | 2,446.7 | 2,373.3 | 2,410 | -23.3 | -1% | 339,600 |
| 2016/01/07 | 2,406.7 | 2,463.3 | 2,396.7 | 2,433.3 | +26.6 | +1.1% | 436,800 |
| 2016/01/06 | 2,393.3 | 2,436.7 | 2,390 | 2,406.7 | ±0 | ±0% | 186,300 |
| 2016/01/05 | 2,410 | 2,443.3 | 2,386.7 | 2,406.7 | -30 | -1.2% | 243,900 |
| 2016/01/04 | 2,483.3 | 2,513.3 | 2,433.3 | 2,436.7 | -83.3 | -3.3% | 204,900 |
| 2015/12/30 | 2,493.3 | 2,520 | 2,466.7 | 2,520 | +26.7 | +1.1% | 123,900 |
| 2015/12/29 | 2,440 | 2,496.7 | 2,436.7 | 2,493.3 | +50 | +2% | 122,400 |
| 2015/12/28 | 2,460 | 2,466.7 | 2,403.3 | 2,443.3 | -3.4 | -0.1% | 129,000 |
| 2015/12/25 | 2,466.7 | 2,473.3 | 2,423.3 | 2,446.7 | -3.3 | -0.1% | 211,500 |
| 2015/12/24 | 2,513.3 | 2,526.7 | 2,440 | 2,450 | -46.7 | -1.9% | 216,600 |
| 2015/12/22 | 2,480 | 2,510 | 2,470 | 2,496.7 | +26.7 | +1.1% | 199,200 |
| 2015/12/21 | 2,480 | 2,500 | 2,440 | 2,470 | -43.3 | -1.7% | 202,500 |
| 2015/12/18 | 2,566.7 | 2,626.7 | 2,513.3 | 2,513.3 | -50 | -2% | 536,400 |
| 2015/12/17 | 2,456.7 | 2,586.7 | 2,430 | 2,563.3 | +153.3 | +6.4% | 491,100 |
| 2015/12/16 | 2,450 | 2,460 | 2,390 | 2,410 | -30 | -1.2% | 306,600 |
| 2015/12/15 | 2,443.3 | 2,490 | 2,420 | 2,440 | -3.3 | -0.1% | 217,800 |
| 2015/12/14 | 2,453.3 | 2,453.3 | 2,416.7 | 2,443.3 | -26.7 | -1.1% | 224,400 |
| 2015/12/11 | 2,460 | 2,526.7 | 2,456.7 | 2,470 | -3.3 | -0.1% | 211,800 |
| 2015/12/10 | 2,460 | 2,486.7 | 2,450 | 2,473.3 | -33.4 | -1.3% | 228,600 |
| 2015/12/09 | 2,536.7 | 2,556.7 | 2,483.3 | 2,506.7 | -13.3 | -0.5% | 328,800 |
| 2015/12/08 | 2,570 | 2,576.7 | 2,510 | 2,520 | -26.7 | -1% | 200,400 |
| 2015/12/07 | 2,566.7 | 2,580 | 2,540 | 2,546.7 | +10 | +0.4% | 177,000 |
| 2015/12/04 | 2,593.3 | 2,593.3 | 2,530 | 2,536.7 | -86.6 | -3.3% | 491,700 |
| 2015/12/03 | 2,640 | 2,650 | 2,603.3 | 2,623.3 | -13.4 | -0.5% | 233,100 |
| 2015/12/02 | 2,583.3 | 2,646.7 | 2,570 | 2,636.7 | +86.7 | +3.4% | 459,900 |
| 2015/12/01 | 2,533.3 | 2,570 | 2,520 | 2,550 | +6.7 | +0.3% | 267,600 |
2301～
2350
件表示中 / 6993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 | 305,000円 | +7.9% | -3.3% | 2.62% | 8.48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 |
| 科研薬 | 377,500円 | -6.4% | -71.8% | 5.03% | 42.16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 |
| ジーエヌアイ | 312,000円 | +21.7% | +999.9% | 0.00% | 13.07倍 | 4.33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 |
| サンバイオ | 216,600円 | - | - | 0.00% | - | 100.32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 |
| ゼリア新薬 | 205,100円 | +3.1% | -6.5% | 2.34% | 9.52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 |
市場注目の銘柄
チャート関連のコラム
