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 |
|---|---|---|---|---|---|---|---|
| 2014/02/04 | 1,336.7 | 1,350 | 1,303.3 | 1,303.3 | -51.7 | -3.8% | 249,600 |
| 2014/02/03 | 1,373.3 | 1,376.7 | 1,340 | 1,355 | -31.7 | -2.3% | 211,800 |
| 2014/01/31 | 1,386.7 | 1,395 | 1,371.7 | 1,386.7 | ±0 | ±0% | 156,000 |
| 2014/01/30 | 1,393.3 | 1,405 | 1,380 | 1,386.7 | -25 | -1.8% | 167,400 |
| 2014/01/29 | 1,376.7 | 1,411.7 | 1,370 | 1,411.7 | +45 | +3.3% | 141,300 |
| 2014/01/28 | 1,376.7 | 1,390 | 1,366.7 | 1,366.7 | -18.3 | -1.3% | 165,900 |
| 2014/01/27 | 1,366.7 | 1,396.7 | 1,358.3 | 1,385 | -5 | -0.4% | 262,800 |
| 2014/01/24 | 1,391.7 | 1,401.7 | 1,383.3 | 1,390 | -6.7 | -0.5% | 192,600 |
| 2014/01/23 | 1,413.3 | 1,415 | 1,395 | 1,396.7 | -18.3 | -1.3% | 303,600 |
| 2014/01/22 | 1,376.7 | 1,416.7 | 1,376.7 | 1,415 | +46.7 | +3.4% | 498,300 |
| 2014/01/21 | 1,371.7 | 1,381.7 | 1,363.3 | 1,368.3 | -1.7 | -0.1% | 465,000 |
| 2014/01/20 | 1,360 | 1,375 | 1,355 | 1,370 | +11.7 | +0.9% | 463,500 |
| 2014/01/17 | 1,355 | 1,365 | 1,355 | 1,358.3 | -3.4 | -0.2% | 454,500 |
| 2014/01/16 | 1,393.3 | 1,393.3 | 1,350 | 1,361.7 | -66.6 | -4.7% | 852,000 |
| 2014/01/15 | 1,425 | 1,433.3 | 1,411.7 | 1,428.3 | +13.3 | +0.9% | 135,300 |
| 2014/01/14 | 1,450 | 1,456.7 | 1,413.3 | 1,415 | -55 | -3.7% | 256,200 |
| 2014/01/10 | 1,465 | 1,471.7 | 1,445 | 1,470 | +11.7 | +0.8% | 218,700 |
| 2014/01/09 | 1,471.7 | 1,476.7 | 1,450 | 1,458.3 | -18.4 | -1.2% | 174,900 |
| 2014/01/08 | 1,470 | 1,476.7 | 1,456.7 | 1,476.7 | +13.4 | +0.9% | 140,400 |
| 2014/01/07 | 1,475 | 1,481.7 | 1,460 | 1,463.3 | -1.7 | -0.1% | 233,400 |
| 2014/01/06 | 1,475 | 1,481.7 | 1,450 | 1,465 | -6.7 | -0.5% | 244,500 |
| 2013/12/30 | 1,466.7 | 1,481.7 | 1,455 | 1,471.7 | +28.4 | +2% | 389,400 |
| 2013/12/27 | 1,421.7 | 1,448.3 | 1,411.7 | 1,443.3 | +25 | +1.8% | 422,400 |
| 2013/12/26 | 1,416.7 | 1,428.3 | 1,410 | 1,418.3 | +13.3 | +0.9% | 236,100 |
| 2013/12/25 | 1,393.3 | 1,408.3 | 1,393.3 | 1,405 | +10 | +0.7% | 155,700 |
| 2013/12/24 | 1,423.3 | 1,426.7 | 1,375 | 1,395 | -28.3 | -2% | 396,000 |
| 2013/12/20 | 1,423.3 | 1,438.3 | 1,418.3 | 1,423.3 | +13.3 | +0.9% | 310,500 |
| 2013/12/19 | 1,493.3 | 1,493.3 | 1,405 | 1,410 | -101.7 | -6.7% | 984,900 |
| 2013/12/18 | 1,510 | 1,521.7 | 1,505 | 1,511.7 | +5 | +0.3% | 138,300 |
| 2013/12/17 | 1,528.3 | 1,536.7 | 1,501.7 | 1,506.7 | -21.6 | -1.4% | 225,900 |
| 2013/12/16 | 1,560 | 1,563.3 | 1,528.3 | 1,528.3 | -31.7 | -2% | 182,700 |
| 2013/12/13 | 1,566.7 | 1,581.7 | 1,553.3 | 1,560 | -13.3 | -0.8% | 228,300 |
| 2013/12/12 | 1,590 | 1,591.7 | 1,560 | 1,573.3 | -16.7 | -1.1% | 187,500 |
| 2013/12/11 | 1,611.7 | 1,618.3 | 1,586.7 | 1,590 | -18.3 | -1.1% | 209,100 |
| 2013/12/10 | 1,635 | 1,640 | 1,570 | 1,608.3 | -50 | -3% | 372,900 |
| 2013/12/09 | 1,655 | 1,673.3 | 1,651.7 | 1,658.3 | +3.3 | +0.2% | 120,000 |
| 2013/12/06 | 1,686.7 | 1,686.7 | 1,646.7 | 1,655 | -31.7 | -1.9% | 85,200 |
| 2013/12/05 | 1,710 | 1,733.3 | 1,680 | 1,686.7 | -6.6 | -0.4% | 324,600 |
| 2013/12/04 | 1,673.3 | 1,706.7 | 1,670 | 1,693.3 | +3.3 | +0.2% | 211,500 |
| 2013/12/03 | 1,676.7 | 1,696.7 | 1,670 | 1,690 | +16.7 | +1% | 260,400 |
| 2013/12/02 | 1,665 | 1,683.3 | 1,651.7 | 1,673.3 | +6.6 | +0.4% | 261,600 |
| 2013/11/29 | 1,638.3 | 1,673.3 | 1,625 | 1,666.7 | +13.4 | +0.8% | 153,900 |
| 2013/11/28 | 1,696.7 | 1,696.7 | 1,651.7 | 1,653.3 | -46.7 | -2.7% | 144,600 |
| 2013/11/27 | 1,690 | 1,700 | 1,686.7 | 1,700 | +13.3 | +0.8% | 154,500 |
| 2013/11/26 | 1,661.7 | 1,693.3 | 1,640 | 1,686.7 | ±0 | ±0% | 318,600 |
| 2013/11/25 | 1,631.7 | 1,700 | 1,621.7 | 1,686.7 | +68.4 | +4.2% | 378,600 |
| 2013/11/22 | 1,625 | 1,633.3 | 1,605 | 1,618.3 | -6.7 | -0.4% | 129,900 |
| 2013/11/21 | 1,613.3 | 1,628.3 | 1,613.3 | 1,625 | +18.3 | +1.1% | 123,900 |
| 2013/11/20 | 1,568.3 | 1,610 | 1,568.3 | 1,606.7 | +38.4 | +2.4% | 186,300 |
| 2013/11/19 | 1,550 | 1,583.3 | 1,550 | 1,568.3 | +21.6 | +1.4% | 202,500 |
2751～
2800
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
