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 |
|---|---|---|---|---|---|---|---|
| 2012/11/09 | 1,683.3 | 1,710 | 1,683.3 | 1,693.3 | -6.7 | -0.4% | 94,800 |
| 2012/11/08 | 1,706.7 | 1,706.7 | 1,686.7 | 1,700 | -10 | -0.6% | 40,500 |
| 2012/11/07 | 1,710 | 1,716.7 | 1,693.3 | 1,710 | +10 | +0.6% | 84,000 |
| 2012/11/06 | 1,706.7 | 1,713.3 | 1,686.7 | 1,700 | +3.3 | +0.2% | 42,900 |
| 2012/11/05 | 1,690 | 1,700 | 1,686.7 | 1,696.7 | -20 | -1.2% | 34,500 |
| 2012/11/02 | 1,726.7 | 1,726.7 | 1,713.3 | 1,716.7 | ±0 | ±0% | 37,500 |
| 2012/11/01 | 1,706.7 | 1,726.7 | 1,700 | 1,716.7 | +26.7 | +1.6% | 80,400 |
| 2012/10/31 | 1,676.7 | 1,710 | 1,673.3 | 1,690 | +13.3 | +0.8% | 85,500 |
| 2012/10/30 | 1,673.3 | 1,696.7 | 1,673.3 | 1,676.7 | +3.4 | +0.2% | 60,900 |
| 2012/10/29 | 1,696.7 | 1,706.7 | 1,673.3 | 1,673.3 | -6.7 | -0.4% | 89,100 |
| 2012/10/26 | 1,710 | 1,710 | 1,680 | 1,680 | -30 | -1.8% | 105,900 |
| 2012/10/25 | 1,700 | 1,723.3 | 1,696.7 | 1,710 | +16.7 | +1% | 75,600 |
| 2012/10/24 | 1,693.3 | 1,700 | 1,680 | 1,693.3 | +3.3 | +0.2% | 72,000 |
| 2012/10/23 | 1,720 | 1,733.3 | 1,686.7 | 1,690 | -20 | -1.2% | 144,000 |
| 2012/10/22 | 1,753.3 | 1,753.3 | 1,706.7 | 1,710 | -46.7 | -2.7% | 105,600 |
| 2012/10/19 | 1,700 | 1,756.7 | 1,700 | 1,756.7 | +63.4 | +3.7% | 186,000 |
| 2012/10/18 | 1,660 | 1,696.7 | 1,660 | 1,693.3 | +23.3 | +1.4% | 135,300 |
| 2012/10/17 | 1,653.3 | 1,696.7 | 1,651.7 | 1,670 | +18.3 | +1.1% | 127,200 |
| 2012/10/16 | 1,680 | 1,680 | 1,648.3 | 1,651.7 | -13.3 | -0.8% | 86,700 |
| 2012/10/15 | 1,690 | 1,693.3 | 1,655 | 1,665 | -11.7 | -0.7% | 66,600 |
| 2012/10/12 | 1,670 | 1,686.7 | 1,665 | 1,676.7 | +20 | +1.2% | 66,300 |
| 2012/10/11 | 1,626.7 | 1,670 | 1,613.3 | 1,656.7 | +21.7 | +1.3% | 120,000 |
| 2012/10/10 | 1,640 | 1,658.3 | 1,633.3 | 1,635 | -28.3 | -1.7% | 89,700 |
| 2012/10/09 | 1,690 | 1,710 | 1,661.7 | 1,663.3 | -23.4 | -1.4% | 152,100 |
| 2012/10/05 | 1,693.3 | 1,696.7 | 1,680 | 1,686.7 | -6.6 | -0.4% | 62,100 |
| 2012/10/04 | 1,676.7 | 1,703.3 | 1,673.3 | 1,693.3 | +3.3 | +0.2% | 67,200 |
| 2012/10/03 | 1,716.7 | 1,723.3 | 1,690 | 1,690 | -16.7 | -1% | 61,200 |
| 2012/10/02 | 1,713.3 | 1,726.7 | 1,703.3 | 1,706.7 | ±0 | ±0% | 62,400 |
| 2012/10/01 | 1,686.7 | 1,723.3 | 1,686.7 | 1,706.7 | -33.3 | -1.9% | 147,900 |
| 2012/09/28 | 1,760 | 1,770 | 1,730 | 1,740 | -33.3 | -1.9% | 125,400 |
| 2012/09/27 | 1,730 | 1,780 | 1,730 | 1,773.3 | +46.6 | +2.7% | 196,500 |
| 2012/09/26 | 1,710 | 1,733.3 | 1,710 | 1,726.7 | +3.4 | +0.2% | 86,700 |
| 2012/09/25 | 1,713.3 | 1,726.7 | 1,703.3 | 1,723.3 | +10 | +0.6% | 107,100 |
| 2012/09/24 | 1,696.7 | 1,720 | 1,690 | 1,713.3 | +23.3 | +1.4% | 69,300 |
| 2012/09/21 | 1,683.3 | 1,700 | 1,680 | 1,690 | +10 | +0.6% | 146,700 |
| 2012/09/20 | 1,683.3 | 1,693.3 | 1,673.3 | 1,680 | -3.3 | -0.2% | 90,300 |
| 2012/09/19 | 1,706.7 | 1,716.7 | 1,683.3 | 1,683.3 | -23.4 | -1.4% | 111,900 |
| 2012/09/18 | 1,703.3 | 1,713.3 | 1,686.7 | 1,706.7 | +3.4 | +0.2% | 92,100 |
| 2012/09/14 | 1,716.7 | 1,720 | 1,696.7 | 1,703.3 | ±0 | ±0% | 109,200 |
| 2012/09/13 | 1,716.7 | 1,716.7 | 1,693.3 | 1,703.3 | -10 | -0.6% | 101,700 |
| 2012/09/12 | 1,696.7 | 1,716.7 | 1,686.7 | 1,713.3 | +20 | +1.2% | 77,700 |
| 2012/09/11 | 1,700 | 1,700 | 1,665 | 1,693.3 | -3.4 | -0.2% | 146,400 |
| 2012/09/10 | 1,683.3 | 1,703.3 | 1,680 | 1,696.7 | +30 | +1.8% | 145,200 |
| 2012/09/07 | 1,666.7 | 1,683.3 | 1,666.7 | 1,666.7 | -3.3 | -0.2% | 103,800 |
| 2012/09/06 | 1,666.7 | 1,680 | 1,660 | 1,670 | ±0 | ±0% | 234,000 |
| 2012/09/05 | 1,680 | 1,683.3 | 1,661.7 | 1,670 | +5 | +0.3% | 165,000 |
| 2012/09/04 | 1,683.3 | 1,700 | 1,658.3 | 1,665 | -28.3 | -1.7% | 222,000 |
| 2012/09/03 | 1,683.3 | 1,723.3 | 1,683.3 | 1,693.3 | +10 | +0.6% | 158,700 |
| 2012/08/31 | 1,665 | 1,696.7 | 1,660 | 1,683.3 | +26.6 | +1.6% | 194,100 |
| 2012/08/30 | 1,670 | 1,683.3 | 1,648.3 | 1,656.7 | -6.6 | -0.4% | 142,200 |
3051～
3100
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
