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 |
|---|---|---|---|---|---|---|---|
| 2013/09/03 | 1,496.7 | 1,538.3 | 1,496.7 | 1,520 | +30 | +2% | 114,900 |
| 2013/09/02 | 1,496.7 | 1,505 | 1,478.3 | 1,490 | -15 | -1% | 39,600 |
| 2013/08/30 | 1,513.3 | 1,533.3 | 1,485 | 1,505 | -6.7 | -0.4% | 90,000 |
| 2013/08/29 | 1,521.7 | 1,521.7 | 1,510 | 1,511.7 | -10 | -0.7% | 30,000 |
| 2013/08/28 | 1,536.7 | 1,545 | 1,511.7 | 1,521.7 | -46.6 | -3% | 74,700 |
| 2013/08/27 | 1,550 | 1,580 | 1,543.3 | 1,568.3 | -8.4 | -0.5% | 146,400 |
| 2013/08/26 | 1,571.7 | 1,578.3 | 1,528.3 | 1,576.7 | +10 | +0.6% | 110,700 |
| 2013/08/23 | 1,533.3 | 1,568.3 | 1,513.3 | 1,566.7 | +48.4 | +3.2% | 200,400 |
| 2013/08/22 | 1,518.3 | 1,526.7 | 1,503.3 | 1,518.3 | ±0 | ±0% | 48,900 |
| 2013/08/21 | 1,521.7 | 1,528.3 | 1,506.7 | 1,518.3 | -3.4 | -0.2% | 48,900 |
| 2013/08/20 | 1,523.3 | 1,538.3 | 1,518.3 | 1,521.7 | -1.6 | -0.1% | 91,200 |
| 2013/08/19 | 1,518.3 | 1,535 | 1,510 | 1,523.3 | +11.6 | +0.8% | 75,600 |
| 2013/08/16 | 1,521.7 | 1,525 | 1,506.7 | 1,511.7 | -20 | -1.3% | 77,100 |
| 2013/08/15 | 1,550 | 1,550 | 1,525 | 1,531.7 | -33.3 | -2.1% | 97,500 |
| 2013/08/14 | 1,551.7 | 1,565 | 1,546.7 | 1,565 | +13.3 | +0.9% | 113,100 |
| 2013/08/13 | 1,566.7 | 1,566.7 | 1,543.3 | 1,551.7 | -13.3 | -0.8% | 115,500 |
| 2013/08/12 | 1,503.3 | 1,565 | 1,470 | 1,565 | +63.3 | +4.2% | 370,800 |
| 2013/08/09 | 1,486.7 | 1,528.3 | 1,486.7 | 1,501.7 | +45 | +3.1% | 395,400 |
| 2013/08/08 | 1,426.7 | 1,491.7 | 1,426.7 | 1,456.7 | +16.7 | +1.2% | 146,700 |
| 2013/08/07 | 1,433.3 | 1,468.3 | 1,433.3 | 1,440 | -13.3 | -0.9% | 94,800 |
| 2013/08/06 | 1,465 | 1,465 | 1,426.7 | 1,453.3 | -11.7 | -0.8% | 84,000 |
| 2013/08/05 | 1,471.7 | 1,476.7 | 1,443.3 | 1,465 | -1.7 | -0.1% | 86,100 |
| 2013/08/02 | 1,430 | 1,466.7 | 1,430 | 1,466.7 | +38.4 | +2.7% | 66,600 |
| 2013/08/01 | 1,400 | 1,428.3 | 1,393.3 | 1,428.3 | +48.3 | +3.5% | 74,400 |
| 2013/07/31 | 1,421.7 | 1,421.7 | 1,370 | 1,380 | -41.7 | -2.9% | 96,600 |
| 2013/07/30 | 1,411.7 | 1,423.3 | 1,395 | 1,421.7 | -1.6 | -0.1% | 45,600 |
| 2013/07/29 | 1,426.7 | 1,441.7 | 1,393.3 | 1,423.3 | -25 | -1.7% | 100,200 |
| 2013/07/26 | 1,450 | 1,456.7 | 1,426.7 | 1,448.3 | ±0 | ±0% | 70,200 |
| 2013/07/25 | 1,491.7 | 1,493.3 | 1,441.7 | 1,448.3 | -33.4 | -2.3% | 109,500 |
| 2013/07/24 | 1,501.7 | 1,501.7 | 1,473.3 | 1,481.7 | -20 | -1.3% | 51,300 |
| 2013/07/23 | 1,470 | 1,506.7 | 1,468.3 | 1,501.7 | +30 | +2% | 75,000 |
| 2013/07/22 | 1,500 | 1,500 | 1,463.3 | 1,471.7 | -26.6 | -1.8% | 195,900 |
| 2013/07/19 | 1,523.3 | 1,533.3 | 1,490 | 1,498.3 | -21.7 | -1.4% | 297,900 |
| 2013/07/18 | 1,455 | 1,528.3 | 1,431.7 | 1,520 | +88.3 | +6.2% | 479,400 |
| 2013/07/17 | 1,403.3 | 1,441.7 | 1,398.3 | 1,431.7 | +31.7 | +2.3% | 299,400 |
| 2013/07/16 | 1,391.7 | 1,403.3 | 1,371.7 | 1,400 | +30 | +2.2% | 190,500 |
| 2013/07/12 | 1,370 | 1,378.3 | 1,356.7 | 1,370 | +8.3 | +0.6% | 147,600 |
| 2013/07/11 | 1,360 | 1,371.7 | 1,351.7 | 1,361.7 | +6.7 | +0.5% | 96,900 |
| 2013/07/10 | 1,368.3 | 1,371.7 | 1,350 | 1,355 | -13.3 | -1% | 78,600 |
| 2013/07/09 | 1,371.7 | 1,371.7 | 1,356.7 | 1,368.3 | +8.3 | +0.6% | 42,600 |
| 2013/07/08 | 1,378.3 | 1,383.3 | 1,360 | 1,360 | -11.7 | -0.9% | 74,700 |
| 2013/07/05 | 1,370 | 1,373.3 | 1,365 | 1,371.7 | +8.4 | +0.6% | 65,100 |
| 2013/07/04 | 1,373.3 | 1,375 | 1,358.3 | 1,363.3 | -1.7 | -0.1% | 81,900 |
| 2013/07/03 | 1,375 | 1,378.3 | 1,361.7 | 1,365 | +5 | +0.4% | 119,400 |
| 2013/07/02 | 1,366.7 | 1,366.7 | 1,343.3 | 1,360 | +13.3 | +1% | 93,000 |
| 2013/07/01 | 1,355 | 1,355 | 1,336.7 | 1,346.7 | ±0 | ±0% | 113,100 |
| 2013/06/28 | 1,315 | 1,350 | 1,315 | 1,346.7 | +38.4 | +2.9% | 170,400 |
| 2013/06/27 | 1,305 | 1,315 | 1,290 | 1,308.3 | +26.6 | +2.1% | 104,400 |
| 2013/06/26 | 1,291.7 | 1,295 | 1,268.3 | 1,281.7 | +10 | +0.8% | 106,500 |
| 2013/06/25 | 1,308.3 | 1,308.3 | 1,260 | 1,271.7 | -36.6 | -2.8% | 233,400 |
2851～
2900
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 | 264,600円 | +13.9% | +6.6% | 2.65% | 6.89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 | 633,000円 | +7.1% | -35.0% | 0.00% | 52.35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 | 246,500円 | - | - | 0.00% | - | 114.17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 | 220,500円 | +14.2% | +41.0% | 2.09% | 10.80倍 | 1.10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 | 237,100円 | +21.7% | +999.9% | 0.00% | 9.87倍 | 3.27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
