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 |
|---|---|---|---|---|---|---|---|
| 2014/11/26 | 1,796.7 | 1,843.3 | 1,793.3 | 1,820 | +46.7 | +2.6% | 343,800 |
| 2014/11/25 | 1,773.3 | 1,806.7 | 1,763.3 | 1,773.3 | ±0 | ±0% | 255,000 |
| 2014/11/21 | 1,780 | 1,786.7 | 1,760 | 1,773.3 | -10 | -0.6% | 136,500 |
| 2014/11/20 | 1,790 | 1,796.7 | 1,773.3 | 1,783.3 | -3.4 | -0.2% | 111,600 |
| 2014/11/19 | 1,823.3 | 1,833.3 | 1,766.7 | 1,786.7 | -10 | -0.6% | 206,400 |
| 2014/11/18 | 1,766.7 | 1,816.7 | 1,766.7 | 1,796.7 | +20 | +1.1% | 200,100 |
| 2014/11/17 | 1,833.3 | 1,833.3 | 1,766.7 | 1,776.7 | -36.6 | -2% | 191,400 |
| 2014/11/14 | 1,780 | 1,816.7 | 1,763.3 | 1,813.3 | +53.3 | +3% | 177,900 |
| 2014/11/13 | 1,753.3 | 1,766.7 | 1,743.3 | 1,760 | +10 | +0.6% | 127,200 |
| 2014/11/12 | 1,733.3 | 1,766.7 | 1,733.3 | 1,750 | +23.3 | +1.3% | 279,300 |
| 2014/11/11 | 1,686.7 | 1,730 | 1,676.7 | 1,726.7 | +61.7 | +3.7% | 334,500 |
| 2014/11/10 | 1,665 | 1,666.7 | 1,650 | 1,665 | +3.3 | +0.2% | 137,700 |
| 2014/11/07 | 1,633.3 | 1,661.7 | 1,630 | 1,661.7 | +51.7 | +3.2% | 135,300 |
| 2014/11/06 | 1,676.7 | 1,680 | 1,605 | 1,610 | -66.7 | -4% | 219,000 |
| 2014/11/05 | 1,693.3 | 1,730 | 1,670 | 1,676.7 | +16.7 | +1% | 464,100 |
| 2014/11/04 | 1,640 | 1,666.7 | 1,626.7 | 1,660 | +33.3 | +2% | 204,900 |
| 2014/10/31 | 1,613.3 | 1,645 | 1,603.3 | 1,626.7 | +26.7 | +1.7% | 145,500 |
| 2014/10/30 | 1,611.7 | 1,618.3 | 1,600 | 1,600 | -18.3 | -1.1% | 53,400 |
| 2014/10/29 | 1,625 | 1,625 | 1,598.3 | 1,618.3 | +16.6 | +1% | 59,400 |
| 2014/10/28 | 1,643.3 | 1,650 | 1,600 | 1,601.7 | -35 | -2.1% | 121,200 |
| 2014/10/27 | 1,606.7 | 1,641.7 | 1,603.3 | 1,636.7 | +28.4 | +1.8% | 205,500 |
| 2014/10/24 | 1,578.3 | 1,613.3 | 1,558.3 | 1,608.3 | +61.6 | +4% | 197,700 |
| 2014/10/23 | 1,556.7 | 1,565 | 1,531.7 | 1,546.7 | -21.6 | -1.4% | 93,900 |
| 2014/10/22 | 1,550 | 1,576.7 | 1,548.3 | 1,568.3 | +41.6 | +2.7% | 117,300 |
| 2014/10/21 | 1,578.3 | 1,578.3 | 1,515 | 1,526.7 | -51.6 | -3.3% | 198,000 |
| 2014/10/20 | 1,538.3 | 1,578.3 | 1,538.3 | 1,578.3 | +50 | +3.3% | 128,100 |
| 2014/10/17 | 1,551.7 | 1,551.7 | 1,521.7 | 1,528.3 | -23.4 | -1.5% | 124,500 |
| 2014/10/16 | 1,535 | 1,561.7 | 1,531.7 | 1,551.7 | -13.3 | -0.8% | 143,400 |
| 2014/10/15 | 1,536.7 | 1,566.7 | 1,536.7 | 1,565 | +23.3 | +1.5% | 96,600 |
| 2014/10/14 | 1,520 | 1,546.7 | 1,516.7 | 1,541.7 | -36.6 | -2.3% | 123,000 |
| 2014/10/10 | 1,570 | 1,593.3 | 1,570 | 1,578.3 | -28.4 | -1.8% | 86,400 |
| 2014/10/09 | 1,611.7 | 1,615 | 1,601.7 | 1,606.7 | -6.6 | -0.4% | 111,600 |
| 2014/10/08 | 1,595 | 1,616.7 | 1,588.3 | 1,613.3 | +3.3 | +0.2% | 109,800 |
| 2014/10/07 | 1,605 | 1,621.7 | 1,601.7 | 1,610 | +5 | +0.3% | 123,300 |
| 2014/10/06 | 1,600 | 1,613.3 | 1,593.3 | 1,605 | +15 | +0.9% | 158,700 |
| 2014/10/03 | 1,563.3 | 1,596.7 | 1,556.7 | 1,590 | +15 | +1% | 115,800 |
| 2014/10/02 | 1,603.3 | 1,603.3 | 1,573.3 | 1,575 | -35 | -2.2% | 213,300 |
| 2014/10/01 | 1,600 | 1,611.7 | 1,596.7 | 1,610 | +8.3 | +0.5% | 251,700 |
| 2014/09/30 | 1,590 | 1,605 | 1,571.7 | 1,601.7 | +16.7 | +1.1% | 136,500 |
| 2014/09/29 | 1,591.7 | 1,591.7 | 1,568.3 | 1,585 | ±0 | ±0% | 98,100 |
| 2014/09/26 | 1,586.7 | 1,620 | 1,566.7 | 1,585 | -36.7 | -2.3% | 155,100 |
| 2014/09/25 | 1,590 | 1,621.7 | 1,586.7 | 1,621.7 | +45 | +2.9% | 309,000 |
| 2014/09/24 | 1,575 | 1,598.3 | 1,566.7 | 1,576.7 | -21.6 | -1.4% | 185,100 |
| 2014/09/22 | 1,533.3 | 1,616.7 | 1,530 | 1,598.3 | +85 | +5.6% | 505,800 |
| 2014/09/19 | 1,508.3 | 1,515 | 1,501.7 | 1,513.3 | +1.6 | +0.1% | 181,500 |
| 2014/09/18 | 1,483.3 | 1,513.3 | 1,483.3 | 1,511.7 | +28.4 | +1.9% | 192,300 |
| 2014/09/17 | 1,490 | 1,496.7 | 1,483.3 | 1,483.3 | -6.7 | -0.4% | 128,100 |
| 2014/09/16 | 1,481.7 | 1,500 | 1,476.7 | 1,490 | +15 | +1% | 136,800 |
| 2014/09/12 | 1,470 | 1,485 | 1,465 | 1,475 | +13.3 | +0.9% | 253,200 |
| 2014/09/11 | 1,465 | 1,466.7 | 1,446.7 | 1,461.7 | +8.4 | +0.6% | 81,000 |
2551～
2600
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
