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 |
|---|---|---|---|---|---|---|---|
| 2013/04/11 | 1,573.3 | 1,595 | 1,566.7 | 1,575 | +1.7 | +0.1% | 383,700 |
| 2013/04/10 | 1,570 | 1,586.7 | 1,568.3 | 1,573.3 | -1.7 | -0.1% | 306,900 |
| 2013/04/09 | 1,600 | 1,601.7 | 1,563.3 | 1,575 | -1.7 | -0.1% | 417,000 |
| 2013/04/08 | 1,585 | 1,598.3 | 1,540 | 1,576.7 | -6.6 | -0.4% | 663,600 |
| 2013/04/05 | 1,640 | 1,640 | 1,573.3 | 1,583.3 | +6.6 | +0.4% | 265,800 |
| 2013/04/04 | 1,501.7 | 1,581.7 | 1,475 | 1,576.7 | +65 | +4.3% | 443,400 |
| 2013/04/03 | 1,518.3 | 1,533.3 | 1,486.7 | 1,511.7 | -30 | -1.9% | 483,000 |
| 2013/04/02 | 1,588.3 | 1,588.3 | 1,513.3 | 1,541.7 | -51.6 | -3.2% | 299,400 |
| 2013/04/01 | 1,673.3 | 1,673.3 | 1,593.3 | 1,593.3 | -70 | -4.2% | 116,700 |
| 2013/03/29 | 1,656.7 | 1,673.3 | 1,646.7 | 1,663.3 | +6.6 | +0.4% | 73,800 |
| 2013/03/28 | 1,670 | 1,670 | 1,638.3 | 1,656.7 | -13.3 | -0.8% | 111,900 |
| 2013/03/27 | 1,670 | 1,670 | 1,653.3 | 1,670 | -6.7 | -0.4% | 71,400 |
| 2013/03/26 | 1,650 | 1,676.7 | 1,650 | 1,676.7 | +16.7 | +1% | 123,900 |
| 2013/03/25 | 1,636.7 | 1,666.7 | 1,636.7 | 1,660 | +16.7 | +1% | 144,900 |
| 2013/03/22 | 1,680 | 1,680 | 1,643.3 | 1,643.3 | -23.4 | -1.4% | 200,400 |
| 2013/03/21 | 1,660 | 1,676.7 | 1,655 | 1,666.7 | +6.7 | +0.4% | 262,800 |
| 2013/03/19 | 1,683.3 | 1,693.3 | 1,660 | 1,660 | -23.3 | -1.4% | 332,700 |
| 2013/03/18 | 1,730 | 1,730 | 1,683.3 | 1,683.3 | -43.4 | -2.5% | 122,100 |
| 2013/03/15 | 1,693.3 | 1,730 | 1,690 | 1,726.7 | +40 | +2.4% | 164,400 |
| 2013/03/14 | 1,686.7 | 1,696.7 | 1,676.7 | 1,686.7 | -3.3 | -0.2% | 84,000 |
| 2013/03/13 | 1,713.3 | 1,713.3 | 1,683.3 | 1,690 | -13.3 | -0.8% | 84,900 |
| 2013/03/12 | 1,703.3 | 1,720 | 1,693.3 | 1,703.3 | +6.6 | +0.4% | 74,400 |
| 2013/03/11 | 1,726.7 | 1,726.7 | 1,686.7 | 1,696.7 | -30 | -1.7% | 162,600 |
| 2013/03/08 | 1,726.7 | 1,733.3 | 1,720 | 1,726.7 | +6.7 | +0.4% | 188,700 |
| 2013/03/07 | 1,716.7 | 1,730 | 1,703.3 | 1,720 | +23.3 | +1.4% | 120,600 |
| 2013/03/06 | 1,713.3 | 1,720 | 1,690 | 1,696.7 | -13.3 | -0.8% | 230,100 |
| 2013/03/05 | 1,693.3 | 1,723.3 | 1,680 | 1,710 | +30 | +1.8% | 135,300 |
| 2013/03/04 | 1,690 | 1,706.7 | 1,680 | 1,680 | +15 | +0.9% | 102,900 |
| 2013/03/01 | 1,666.7 | 1,690 | 1,658.3 | 1,665 | -1.7 | -0.1% | 83,100 |
| 2013/02/28 | 1,643.3 | 1,686.7 | 1,643.3 | 1,666.7 | +23.4 | +1.4% | 132,900 |
| 2013/02/27 | 1,676.7 | 1,680 | 1,633.3 | 1,643.3 | -46.7 | -2.8% | 165,900 |
| 2013/02/26 | 1,720 | 1,743.3 | 1,680 | 1,690 | -30 | -1.7% | 205,200 |
| 2013/02/25 | 1,690 | 1,743.3 | 1,690 | 1,720 | +50 | +3% | 192,300 |
| 2013/02/22 | 1,666.7 | 1,690 | 1,661.7 | 1,670 | -10 | -0.6% | 210,900 |
| 2013/02/21 | 1,686.7 | 1,693.3 | 1,670 | 1,680 | -6.7 | -0.4% | 111,900 |
| 2013/02/20 | 1,658.3 | 1,686.7 | 1,658.3 | 1,686.7 | +31.7 | +1.9% | 177,000 |
| 2013/02/19 | 1,653.3 | 1,663.3 | 1,646.7 | 1,655 | +3.3 | +0.2% | 97,200 |
| 2013/02/18 | 1,650 | 1,666.7 | 1,636.7 | 1,651.7 | +33.4 | +2.1% | 146,400 |
| 2013/02/15 | 1,646.7 | 1,646.7 | 1,610 | 1,618.3 | -8.4 | -0.5% | 97,500 |
| 2013/02/14 | 1,650 | 1,653.3 | 1,620 | 1,626.7 | -3.3 | -0.2% | 103,500 |
| 2013/02/13 | 1,623.3 | 1,676.7 | 1,616.7 | 1,630 | +46.7 | +2.9% | 399,000 |
| 2013/02/12 | 1,585 | 1,606.7 | 1,560 | 1,583.3 | -3.4 | -0.2% | 240,000 |
| 2013/02/08 | 1,616.7 | 1,620 | 1,585 | 1,586.7 | -25 | -1.6% | 87,900 |
| 2013/02/07 | 1,613.3 | 1,621.7 | 1,605 | 1,611.7 | -1.6 | -0.1% | 71,400 |
| 2013/02/06 | 1,613.3 | 1,616.7 | 1,605 | 1,613.3 | +21.6 | +1.4% | 41,400 |
| 2013/02/05 | 1,613.3 | 1,613.3 | 1,590 | 1,591.7 | -8.3 | -0.5% | 82,800 |
| 2013/02/04 | 1,603.3 | 1,620 | 1,600 | 1,600 | -15 | -0.9% | 91,800 |
| 2013/02/01 | 1,630 | 1,636.7 | 1,610 | 1,615 | -13.3 | -0.8% | 96,000 |
| 2013/01/31 | 1,631.7 | 1,636.7 | 1,610 | 1,628.3 | -3.4 | -0.2% | 125,700 |
| 2013/01/30 | 1,633.3 | 1,636.7 | 1,628.3 | 1,631.7 | +13.4 | +0.8% | 73,200 |
2951～
3000
件表示中 / 6948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 | 265,400円 | +13.9% | +6.6% | 2.64% | 6.91倍 | 0.82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% | 52.34倍 | 1.46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 | 246,800円 | - | - | 0.00% | - | 114.31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 |
| ジーエヌアイ | 236,100円 | +21.7% | +999.9% | 0.00% | 9.83倍 | 3.25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 |
| ゼリア新薬 | 217,600円 | +3.1% | -6.5% | 2.21% | 10.10倍 | 1.07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 |
市場注目の銘柄
チャート関連のコラム
