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 |
|---|---|---|---|---|---|---|---|
| 2015/04/23 | 2,136.7 | 2,146.7 | 2,116.7 | 2,123.3 | -23.4 | -1.1% | 206,100 |
| 2015/04/22 | 2,156.7 | 2,203.3 | 2,136.7 | 2,146.7 | +20 | +0.9% | 419,400 |
| 2015/04/21 | 2,136.7 | 2,136.7 | 2,110 | 2,126.7 | +23.4 | +1.1% | 168,300 |
| 2015/04/20 | 2,133.3 | 2,153.3 | 2,100 | 2,103.3 | -40 | -1.9% | 237,300 |
| 2015/04/17 | 2,130 | 2,156.7 | 2,113.3 | 2,143.3 | +3.3 | +0.2% | 309,000 |
| 2015/04/16 | 2,140 | 2,153.3 | 2,106.7 | 2,140 | -6.7 | -0.3% | 231,000 |
| 2015/04/15 | 2,213.3 | 2,213.3 | 2,136.7 | 2,146.7 | -80 | -3.6% | 476,400 |
| 2015/04/14 | 2,263.3 | 2,283.3 | 2,220 | 2,226.7 | -43.3 | -1.9% | 396,900 |
| 2015/04/13 | 2,286.7 | 2,320 | 2,260 | 2,270 | -10 | -0.4% | 259,500 |
| 2015/04/10 | 2,273.3 | 2,303.3 | 2,260 | 2,280 | ±0 | ±0% | 195,900 |
| 2015/04/09 | 2,263.3 | 2,303.3 | 2,256.7 | 2,280 | +3.3 | +0.1% | 175,500 |
| 2015/04/08 | 2,250 | 2,283.3 | 2,243.3 | 2,276.7 | +23.4 | +1% | 141,300 |
| 2015/04/07 | 2,260 | 2,270 | 2,226.7 | 2,253.3 | -20 | -0.9% | 261,900 |
| 2015/04/06 | 2,263.3 | 2,286.7 | 2,240 | 2,273.3 | +6.6 | +0.3% | 101,400 |
| 2015/04/03 | 2,290 | 2,296.7 | 2,233.3 | 2,266.7 | -10 | -0.4% | 149,700 |
| 2015/04/02 | 2,283.3 | 2,303.3 | 2,270 | 2,276.7 | +10 | +0.4% | 91,500 |
| 2015/04/01 | 2,256.7 | 2,286.7 | 2,236.7 | 2,266.7 | -23.3 | -1% | 157,200 |
| 2015/03/31 | 2,360 | 2,376.7 | 2,286.7 | 2,290 | -50 | -2.1% | 207,600 |
| 2015/03/30 | 2,250 | 2,350 | 2,243.3 | 2,340 | +103.3 | +4.6% | 328,800 |
| 2015/03/27 | 2,246.7 | 2,286.7 | 2,226.7 | 2,236.7 | -33.3 | -1.5% | 150,900 |
| 2015/03/26 | 2,313.3 | 2,316.7 | 2,253.3 | 2,270 | -43.3 | -1.9% | 228,300 |
| 2015/03/25 | 2,350 | 2,363.3 | 2,296.7 | 2,313.3 | -33.4 | -1.4% | 238,500 |
| 2015/03/24 | 2,276.7 | 2,363.3 | 2,270 | 2,346.7 | +73.4 | +3.2% | 454,200 |
| 2015/03/23 | 2,300 | 2,310 | 2,260 | 2,273.3 | -16.7 | -0.7% | 242,100 |
| 2015/03/20 | 2,266.7 | 2,296.7 | 2,263.3 | 2,290 | +26.7 | +1.2% | 249,900 |
| 2015/03/19 | 2,296.7 | 2,300 | 2,243.3 | 2,263.3 | -30 | -1.3% | 239,100 |
| 2015/03/18 | 2,293.3 | 2,300 | 2,256.7 | 2,293.3 | ±0 | ±0% | 216,300 |
| 2015/03/17 | 2,226.7 | 2,293.3 | 2,206.7 | 2,293.3 | +76.6 | +3.5% | 360,300 |
| 2015/03/16 | 2,263.3 | 2,293.3 | 2,206.7 | 2,216.7 | -30 | -1.3% | 386,700 |
| 2015/03/13 | 2,250 | 2,280 | 2,233.3 | 2,246.7 | -36.6 | -1.6% | 438,300 |
| 2015/03/12 | 2,306.7 | 2,320 | 2,256.7 | 2,283.3 | -10 | -0.4% | 355,200 |
| 2015/03/11 | 2,316.7 | 2,336.7 | 2,290 | 2,293.3 | -53.4 | -2.3% | 282,600 |
| 2015/03/10 | 2,380 | 2,396.7 | 2,316.7 | 2,346.7 | -16.6 | -0.7% | 186,300 |
| 2015/03/09 | 2,413.3 | 2,430 | 2,360 | 2,363.3 | -40 | -1.7% | 241,200 |
| 2015/03/06 | 2,353.3 | 2,413.3 | 2,353.3 | 2,403.3 | +23.3 | +1% | 355,500 |
| 2015/03/05 | 2,296.7 | 2,410 | 2,293.3 | 2,380 | +116.7 | +5.2% | 503,400 |
| 2015/03/04 | 2,263.3 | 2,303.3 | 2,246.7 | 2,263.3 | -26.7 | -1.2% | 211,500 |
| 2015/03/03 | 2,196.7 | 2,320 | 2,186.7 | 2,290 | +93.3 | +4.2% | 568,200 |
| 2015/03/02 | 2,146.7 | 2,213.3 | 2,146.7 | 2,196.7 | +56.7 | +2.6% | 297,000 |
| 2015/02/27 | 2,150 | 2,196.7 | 2,116.7 | 2,140 | +10 | +0.5% | 344,100 |
| 2015/02/26 | 2,100 | 2,146.7 | 2,100 | 2,130 | +20 | +0.9% | 283,500 |
| 2015/02/25 | 2,156.7 | 2,170 | 2,100 | 2,110 | -50 | -2.3% | 569,100 |
| 2015/02/24 | 2,183.3 | 2,183.3 | 2,133.3 | 2,160 | -20 | -0.9% | 347,700 |
| 2015/02/23 | 2,216.7 | 2,240 | 2,166.7 | 2,180 | ±0 | ±0% | 329,100 |
| 2015/02/20 | 2,266.7 | 2,266.7 | 2,173.3 | 2,180 | -100 | -4.4% | 659,100 |
| 2015/02/19 | 2,196.7 | 2,296.7 | 2,186.7 | 2,280 | +103.3 | +4.7% | 478,200 |
| 2015/02/18 | 2,150 | 2,196.7 | 2,146.7 | 2,176.7 | +16.7 | +0.8% | 382,500 |
| 2015/02/17 | 2,133.3 | 2,233.3 | 2,133.3 | 2,160 | -6.7 | -0.3% | 380,400 |
| 2015/02/16 | 2,233.3 | 2,300 | 2,160 | 2,166.7 | -93.3 | -4.1% | 649,500 |
| 2015/02/13 | 2,133.3 | 2,273.3 | 2,123.3 | 2,260 | +150 | +7.1% | 857,400 |
2451～
2500
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
