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 |
|---|---|---|---|---|---|---|---|
| 2015/09/17 | 2,623.3 | 2,653.3 | 2,570 | 2,640 | +23.3 | +0.9% | 420,300 |
| 2015/09/16 | 2,686.7 | 2,710 | 2,590 | 2,616.7 | -70 | -2.6% | 380,400 |
| 2015/09/15 | 2,686.7 | 2,733.3 | 2,686.7 | 2,686.7 | -10 | -0.4% | 282,900 |
| 2015/09/14 | 2,783.3 | 2,786.7 | 2,696.7 | 2,696.7 | -50 | -1.8% | 372,300 |
| 2015/09/11 | 2,740 | 2,816.7 | 2,710 | 2,746.7 | ±0 | ±0% | 547,800 |
| 2015/09/10 | 2,733.3 | 2,800 | 2,720 | 2,746.7 | -86.6 | -3.1% | 408,600 |
| 2015/09/09 | 2,786.7 | 2,833.3 | 2,713.3 | 2,833.3 | +146.6 | +5.5% | 367,800 |
| 2015/09/08 | 2,816.7 | 2,830 | 2,673.3 | 2,686.7 | -130 | -4.6% | 366,600 |
| 2015/09/07 | 2,810 | 2,866.7 | 2,766.7 | 2,816.7 | -46.6 | -1.6% | 484,200 |
| 2015/09/04 | 2,943.3 | 2,943.3 | 2,823.3 | 2,863.3 | -83.4 | -2.8% | 576,300 |
| 2015/09/03 | 3,026.7 | 3,060 | 2,936.7 | 2,946.7 | -56.6 | -1.9% | 523,500 |
| 2015/09/02 | 2,903.3 | 3,073.3 | 2,903.3 | 3,003.3 | +16.6 | +0.6% | 414,900 |
| 2015/09/01 | 3,123.3 | 3,143.3 | 2,986.7 | 2,986.7 | -160 | -5.1% | 350,400 |
| 2015/08/31 | 3,116.7 | 3,153.3 | 3,076.7 | 3,146.7 | +26.7 | +0.9% | 249,300 |
| 2015/08/28 | 3,216.7 | 3,280 | 3,086.7 | 3,120 | -13.3 | -0.4% | 471,600 |
| 2015/08/27 | 3,163.3 | 3,226.7 | 3,116.7 | 3,133.3 | +56.6 | +1.8% | 678,000 |
| 2015/08/26 | 3,050 | 3,126.7 | 3,006.7 | 3,076.7 | +80 | +2.7% | 642,300 |
| 2015/08/25 | 2,870 | 3,123.3 | 2,816.7 | 2,996.7 | ±0 | ±0% | 809,100 |
| 2015/08/24 | 3,066.7 | 3,146.7 | 2,983.3 | 2,996.7 | -220 | -6.8% | 539,400 |
| 2015/08/21 | 3,243.3 | 3,296.7 | 3,210 | 3,216.7 | -126.6 | -3.8% | 355,500 |
| 2015/08/20 | 3,336.7 | 3,396.7 | 3,306.7 | 3,343.3 | -6.7 | -0.2% | 321,900 |
| 2015/08/19 | 3,393.3 | 3,493.3 | 3,333.3 | 3,350 | -93.3 | -2.7% | 515,100 |
| 2015/08/18 | 3,420 | 3,450 | 3,366.7 | 3,443.3 | -6.7 | -0.2% | 551,100 |
| 2015/08/17 | 3,396.7 | 3,456.7 | 3,383.3 | 3,450 | +60 | +1.8% | 414,900 |
| 2015/08/14 | 3,303.3 | 3,390 | 3,296.7 | 3,390 | +86.7 | +2.6% | 538,500 |
| 2015/08/13 | 3,240 | 3,306.7 | 3,220 | 3,303.3 | +46.6 | +1.4% | 590,700 |
| 2015/08/12 | 3,270 | 3,330 | 3,200 | 3,256.7 | -76.6 | -2.3% | 741,300 |
| 2015/08/11 | 3,466.7 | 3,466.7 | 3,266.7 | 3,333.3 | -60 | -1.8% | 866,700 |
| 2015/08/10 | 3,380 | 3,393.3 | 3,303.3 | 3,393.3 | +10 | +0.3% | 622,500 |
| 2015/08/07 | 3,273.3 | 3,383.3 | 3,203.3 | 3,383.3 | +110 | +3.4% | 742,200 |
| 2015/08/06 | 3,326.7 | 3,390 | 3,256.7 | 3,273.3 | -50 | -1.5% | 386,100 |
| 2015/08/05 | 3,393.3 | 3,463.3 | 3,280 | 3,323.3 | -50 | -1.5% | 610,200 |
| 2015/08/04 | 3,233.3 | 3,386.7 | 3,233.3 | 3,373.3 | +160 | +5% | 606,900 |
| 2015/08/03 | 3,153.3 | 3,220 | 3,146.7 | 3,213.3 | +50 | +1.6% | 290,100 |
| 2015/07/31 | 3,226.7 | 3,246.7 | 3,126.7 | 3,163.3 | -63.4 | -2% | 463,500 |
| 2015/07/30 | 3,136.7 | 3,250 | 3,113.3 | 3,226.7 | +190 | +6.3% | 837,600 |
| 2015/07/29 | 2,990 | 3,043.3 | 2,973.3 | 3,036.7 | +73.4 | +2.5% | 284,400 |
| 2015/07/28 | 2,880 | 2,986.7 | 2,876.7 | 2,963.3 | +40 | +1.4% | 248,700 |
| 2015/07/27 | 3,006.7 | 3,006.7 | 2,913.3 | 2,923.3 | -70 | -2.3% | 279,900 |
| 2015/07/24 | 3,050 | 3,090 | 2,983.3 | 2,993.3 | -26.7 | -0.9% | 340,500 |
| 2015/07/23 | 2,900 | 3,046.7 | 2,896.7 | 3,020 | +123.3 | +4.3% | 579,600 |
| 2015/07/22 | 2,900 | 2,913.3 | 2,860 | 2,896.7 | -20 | -0.7% | 283,800 |
| 2015/07/21 | 2,926.7 | 2,946.7 | 2,900 | 2,916.7 | +3.4 | +0.1% | 291,000 |
| 2015/07/17 | 2,880 | 2,933.3 | 2,856.7 | 2,913.3 | +63.3 | +2.2% | 363,300 |
| 2015/07/16 | 2,786.7 | 2,873.3 | 2,783.3 | 2,850 | +83.3 | +3% | 431,400 |
| 2015/07/15 | 2,790 | 2,813.3 | 2,736.7 | 2,766.7 | -3.3 | -0.1% | 457,200 |
| 2015/07/14 | 2,716.7 | 2,806.7 | 2,713.3 | 2,770 | +93.3 | +3.5% | 435,600 |
| 2015/07/13 | 2,623.3 | 2,690 | 2,616.7 | 2,676.7 | +83.4 | +3.2% | 367,200 |
| 2015/07/10 | 2,650 | 2,703.3 | 2,583.3 | 2,593.3 | -63.4 | -2.4% | 415,800 |
| 2015/07/09 | 2,630 | 2,673.3 | 2,543.3 | 2,656.7 | +26.7 | +1% | 567,000 |
2351～
2400
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
