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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/11/30 | 2,616.7 | 2,616.7 | 2,540 | 2,543.3 | -86.7 | -3.3% | 380,700 |
| 2015/11/27 | 2,653.3 | 2,666.7 | 2,620 | 2,630 | -26.7 | -1% | 171,300 |
| 2015/11/26 | 2,640 | 2,680 | 2,636.7 | 2,656.7 | +3.4 | +0.1% | 153,600 |
| 2015/11/25 | 2,646.7 | 2,656.7 | 2,633.3 | 2,653.3 | -13.4 | -0.5% | 207,300 |
| 2015/11/24 | 2,670 | 2,676.7 | 2,646.7 | 2,666.7 | +6.7 | +0.3% | 283,200 |
| 2015/11/20 | 2,653.3 | 2,660 | 2,626.7 | 2,660 | +20 | +0.8% | 306,000 |
| 2015/11/19 | 2,600 | 2,660 | 2,586.7 | 2,640 | +66.7 | +2.6% | 686,100 |
| 2015/11/18 | 2,583.3 | 2,593.3 | 2,563.3 | 2,573.3 | ±0 | ±0% | 331,800 |
| 2015/11/17 | 2,580 | 2,596.7 | 2,550 | 2,573.3 | +43.3 | +1.7% | 492,900 |
| 2015/11/16 | 2,546.7 | 2,566.7 | 2,530 | 2,530 | -60 | -2.3% | 372,600 |
| 2015/11/13 | 2,543.3 | 2,593.3 | 2,543.3 | 2,590 | +13.3 | +0.5% | 332,700 |
| 2015/11/12 | 2,566.7 | 2,590 | 2,533.3 | 2,576.7 | ±0 | ±0% | 472,200 |
| 2015/11/11 | 2,623.3 | 2,633.3 | 2,573.3 | 2,576.7 | -73.3 | -2.8% | 613,800 |
| 2015/11/10 | 2,633.3 | 2,666.7 | 2,603.3 | 2,650 | -133.3 | -4.8% | 688,800 |
| 2015/11/09 | 2,830 | 2,830 | 2,746.7 | 2,783.3 | +3.3 | +0.1% | 368,400 |
| 2015/11/06 | 2,776.7 | 2,860 | 2,770 | 2,780 | +13.3 | +0.5% | 302,700 |
| 2015/11/05 | 2,790 | 2,793.3 | 2,740 | 2,766.7 | -36.6 | -1.3% | 363,600 |
| 2015/11/04 | 2,833.3 | 2,886.7 | 2,793.3 | 2,803.3 | +6.6 | +0.2% | 649,200 |
| 2015/11/02 | 2,753.3 | 2,830 | 2,750 | 2,796.7 | +43.4 | +1.6% | 518,100 |
| 2015/10/30 | 2,670 | 2,780 | 2,640 | 2,753.3 | +83.3 | +3.1% | 536,700 |
| 2015/10/29 | 2,530 | 2,690 | 2,503.3 | 2,670 | +126.7 | +5% | 905,700 |
| 2015/10/28 | 2,550 | 2,560 | 2,516.7 | 2,543.3 | -46.7 | -1.8% | 275,100 |
| 2015/10/27 | 2,596.7 | 2,613.3 | 2,573.3 | 2,590 | +10 | +0.4% | 217,800 |
| 2015/10/26 | 2,596.7 | 2,600 | 2,563.3 | 2,580 | +3.3 | +0.1% | 155,700 |
| 2015/10/23 | 2,640 | 2,640 | 2,570 | 2,576.7 | -26.6 | -1% | 193,500 |
| 2015/10/22 | 2,560 | 2,613.3 | 2,556.7 | 2,603.3 | +13.3 | +0.5% | 212,400 |
| 2015/10/21 | 2,573.3 | 2,603.3 | 2,533.3 | 2,590 | -6.7 | -0.3% | 330,000 |
| 2015/10/20 | 2,633.3 | 2,650 | 2,590 | 2,596.7 | -10 | -0.4% | 269,100 |
| 2015/10/19 | 2,576.7 | 2,630 | 2,546.7 | 2,606.7 | +46.7 | +1.8% | 410,400 |
| 2015/10/16 | 2,506.7 | 2,573.3 | 2,506.7 | 2,560 | +63.3 | +2.5% | 468,300 |
| 2015/10/15 | 2,443.3 | 2,506.7 | 2,420 | 2,496.7 | +76.7 | +3.2% | 338,700 |
| 2015/10/14 | 2,403.3 | 2,440 | 2,400 | 2,420 | -33.3 | -1.4% | 304,200 |
| 2015/10/13 | 2,403.3 | 2,466.7 | 2,403.3 | 2,453.3 | +3.3 | +0.1% | 279,900 |
| 2015/10/09 | 2,390 | 2,456.7 | 2,386.7 | 2,450 | +63.3 | +2.7% | 373,200 |
| 2015/10/08 | 2,510 | 2,516.7 | 2,383.3 | 2,386.7 | -120 | -4.8% | 716,400 |
| 2015/10/07 | 2,653.3 | 2,660 | 2,503.3 | 2,506.7 | -136.6 | -5.2% | 574,800 |
| 2015/10/06 | 2,593.3 | 2,650 | 2,566.7 | 2,643.3 | +90 | +3.5% | 407,700 |
| 2015/10/05 | 2,550 | 2,580 | 2,506.7 | 2,553.3 | +40 | +1.6% | 405,000 |
| 2015/10/02 | 2,546.7 | 2,596.7 | 2,500 | 2,513.3 | -76.7 | -3% | 367,500 |
| 2015/10/01 | 2,566.7 | 2,610 | 2,516.7 | 2,590 | +40 | +1.6% | 335,400 |
| 2015/09/30 | 2,516.7 | 2,576.7 | 2,516.7 | 2,550 | +86.7 | +3.5% | 335,700 |
| 2015/09/29 | 2,526.7 | 2,576.7 | 2,440 | 2,463.3 | -110 | -4.3% | 445,200 |
| 2015/09/28 | 2,596.7 | 2,620 | 2,500 | 2,573.3 | -26.7 | -1% | 278,100 |
| 2015/09/25 | 2,573.3 | 2,633.3 | 2,570 | 2,600 | +26.7 | +1% | 244,200 |
| 2015/09/24 | 2,600 | 2,653.3 | 2,573.3 | 2,573.3 | -60 | -2.3% | 307,500 |
| 2015/09/18 | 2,616.7 | 2,676.7 | 2,603.3 | 2,633.3 | -6.7 | -0.3% | 238,500 |
2301～
2350
件表示中 / 6947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 | +13.9% | +6.6% | 2.66% | 6.85倍 | 0.81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 |
| サンバイオ | 229,200円 | - | - | 0.00% | - | 106.16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 | 232,900円 | +14.2% | +41.0% | 1.98% | 11.41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 | 231,600円 | +21.7% | +999.9% | 0.00% | 9.64倍 | 3.19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
