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 |
|---|---|---|---|---|---|---|---|
| 2013/01/29 | 1,651.7 | 1,665 | 1,616.7 | 1,618.3 | -48.4 | -2.9% | 183,900 |
| 2013/01/28 | 1,673.3 | 1,676.7 | 1,658.3 | 1,666.7 | -10 | -0.6% | 69,600 |
| 2013/01/25 | 1,666.7 | 1,680 | 1,653.3 | 1,676.7 | +21.7 | +1.3% | 93,900 |
| 2013/01/24 | 1,621.7 | 1,655 | 1,616.7 | 1,655 | +40 | +2.5% | 83,400 |
| 2013/01/23 | 1,633.3 | 1,650 | 1,610 | 1,615 | -35 | -2.1% | 129,300 |
| 2013/01/22 | 1,666.7 | 1,666.7 | 1,635 | 1,650 | -16.7 | -1% | 64,800 |
| 2013/01/21 | 1,683.3 | 1,686.7 | 1,653.3 | 1,666.7 | -16.6 | -1% | 54,600 |
| 2013/01/18 | 1,660 | 1,683.3 | 1,650 | 1,683.3 | +41.6 | +2.5% | 163,800 |
| 2013/01/17 | 1,625 | 1,646.7 | 1,600 | 1,641.7 | +16.7 | +1% | 108,300 |
| 2013/01/16 | 1,660 | 1,660 | 1,623.3 | 1,625 | -35 | -2.1% | 90,900 |
| 2013/01/15 | 1,631.7 | 1,683.3 | 1,623.3 | 1,660 | +65 | +4.1% | 210,900 |
| 2013/01/11 | 1,561.7 | 1,596.7 | 1,561.7 | 1,595 | +38.3 | +2.5% | 112,500 |
| 2013/01/10 | 1,530 | 1,556.7 | 1,526.7 | 1,556.7 | +25 | +1.6% | 70,200 |
| 2013/01/09 | 1,533.3 | 1,543.3 | 1,516.7 | 1,531.7 | -16.6 | -1.1% | 95,400 |
| 2013/01/08 | 1,541.7 | 1,551.7 | 1,536.7 | 1,548.3 | +13.3 | +0.9% | 59,400 |
| 2013/01/07 | 1,536.7 | 1,546.7 | 1,520 | 1,535 | +8.3 | +0.5% | 100,800 |
| 2013/01/04 | 1,530 | 1,531.7 | 1,508.3 | 1,526.7 | +16.7 | +1.1% | 148,200 |
| 2012/12/28 | 1,501.7 | 1,511.7 | 1,498.3 | 1,510 | ±0 | ±0% | 63,900 |
| 2012/12/27 | 1,526.7 | 1,526.7 | 1,506.7 | 1,510 | -8.3 | -0.5% | 59,700 |
| 2012/12/26 | 1,500 | 1,518.3 | 1,496.7 | 1,518.3 | +11.6 | +0.8% | 57,300 |
| 2012/12/25 | 1,528.3 | 1,528.3 | 1,500 | 1,506.7 | -10 | -0.7% | 48,900 |
| 2012/12/21 | 1,521.7 | 1,528.3 | 1,511.7 | 1,516.7 | ±0 | ±0% | 86,700 |
| 2012/12/20 | 1,511.7 | 1,533.3 | 1,510 | 1,516.7 | +6.7 | +0.4% | 136,500 |
| 2012/12/19 | 1,546.7 | 1,548.3 | 1,495 | 1,510 | -13.3 | -0.9% | 204,000 |
| 2012/12/18 | 1,533.3 | 1,553.3 | 1,511.7 | 1,523.3 | -3.4 | -0.2% | 119,100 |
| 2012/12/17 | 1,508.3 | 1,530 | 1,505 | 1,526.7 | +30 | +2% | 87,300 |
| 2012/12/14 | 1,491.7 | 1,525 | 1,491.7 | 1,496.7 | -10 | -0.7% | 124,200 |
| 2012/12/13 | 1,520 | 1,523.3 | 1,501.7 | 1,506.7 | -10 | -0.7% | 96,300 |
| 2012/12/12 | 1,543.3 | 1,553.3 | 1,515 | 1,516.7 | -26.6 | -1.7% | 129,600 |
| 2012/12/11 | 1,550 | 1,553.3 | 1,535 | 1,543.3 | -13.4 | -0.9% | 70,200 |
| 2012/12/10 | 1,540 | 1,556.7 | 1,538.3 | 1,556.7 | +8.4 | +0.5% | 67,200 |
| 2012/12/07 | 1,553.3 | 1,561.7 | 1,545 | 1,548.3 | +5 | +0.3% | 82,800 |
| 2012/12/06 | 1,560 | 1,566.7 | 1,533.3 | 1,543.3 | -21.7 | -1.4% | 277,200 |
| 2012/12/05 | 1,576.7 | 1,576.7 | 1,546.7 | 1,565 | +26.7 | +1.7% | 291,900 |
| 2012/12/04 | 1,496.7 | 1,543.3 | 1,490 | 1,538.3 | +50 | +3.4% | 362,100 |
| 2012/12/03 | 1,483.3 | 1,496.7 | 1,478.3 | 1,488.3 | +13.3 | +0.9% | 248,100 |
| 2012/11/30 | 1,466.7 | 1,495 | 1,458.3 | 1,475 | +20 | +1.4% | 329,700 |
| 2012/11/29 | 1,473.3 | 1,473.3 | 1,433.3 | 1,455 | +5 | +0.3% | 299,700 |
| 2012/11/28 | 1,416.7 | 1,456.7 | 1,413.3 | 1,450 | +36.7 | +2.6% | 324,300 |
| 2012/11/27 | 1,411.7 | 1,426.7 | 1,410 | 1,413.3 | +6.6 | +0.5% | 129,600 |
| 2012/11/26 | 1,426.7 | 1,433.3 | 1,406.7 | 1,406.7 | -13.3 | -0.9% | 210,900 |
| 2012/11/22 | 1,483.3 | 1,483.3 | 1,418.3 | 1,420 | -46.7 | -3.2% | 304,500 |
| 2012/11/21 | 1,443.3 | 1,476.7 | 1,436.7 | 1,466.7 | +26.7 | +1.9% | 199,800 |
| 2012/11/20 | 1,476.7 | 1,478.3 | 1,436.7 | 1,440 | -26.7 | -1.8% | 240,300 |
| 2012/11/19 | 1,448.3 | 1,473.3 | 1,448.3 | 1,466.7 | +18.4 | +1.3% | 220,800 |
| 2012/11/16 | 1,448.3 | 1,458.3 | 1,436.7 | 1,448.3 | -10 | -0.7% | 223,200 |
| 2012/11/15 | 1,450 | 1,468.3 | 1,416.7 | 1,458.3 | +58.3 | +4.2% | 714,600 |
| 2012/11/14 | 1,438.3 | 1,465 | 1,393.3 | 1,400 | -130 | -8.5% | 1,198,500 |
| 2012/11/13 | 1,646.7 | 1,646.7 | 1,510 | 1,530 | -140 | -8.4% | 552,300 |
| 2012/11/12 | 1,683.3 | 1,693.3 | 1,666.7 | 1,670 | -23.3 | -1.4% | 112,800 |
3001～
3050
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
