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 |
|---|---|---|---|---|---|---|---|
| 2012/08/28 | 1,638.3 | 1,643.3 | 1,610 | 1,615 | -18.3 | -1.1% | 68,100 |
| 2012/08/27 | 1,636.7 | 1,640 | 1,630 | 1,633.3 | -11.7 | -0.7% | 73,200 |
| 2012/08/24 | 1,653.3 | 1,660 | 1,633.3 | 1,645 | -15 | -0.9% | 132,300 |
| 2012/08/23 | 1,628.3 | 1,660 | 1,623.3 | 1,660 | +43.3 | +2.7% | 204,300 |
| 2012/08/22 | 1,590 | 1,623.3 | 1,573.3 | 1,616.7 | +35 | +2.2% | 201,000 |
| 2012/08/21 | 1,560 | 1,588.3 | 1,560 | 1,581.7 | +35 | +2.3% | 134,100 |
| 2012/08/20 | 1,563.3 | 1,570 | 1,543.3 | 1,546.7 | -16.6 | -1.1% | 122,400 |
| 2012/08/17 | 1,556.7 | 1,576.7 | 1,555 | 1,563.3 | -16.7 | -1.1% | 74,700 |
| 2012/08/16 | 1,575 | 1,583.3 | 1,558.3 | 1,580 | +5 | +0.3% | 120,000 |
| 2012/08/15 | 1,563.3 | 1,580 | 1,546.7 | 1,575 | +11.7 | +0.7% | 99,900 |
| 2012/08/14 | 1,536.7 | 1,566.7 | 1,528.3 | 1,563.3 | +40 | +2.6% | 152,100 |
| 2012/08/13 | 1,508.3 | 1,533.3 | 1,508.3 | 1,523.3 | +36.6 | +2.5% | 126,000 |
| 2012/08/10 | 1,470 | 1,493.3 | 1,465 | 1,486.7 | +28.4 | +1.9% | 84,600 |
| 2012/08/09 | 1,455 | 1,463.3 | 1,436.7 | 1,458.3 | -5 | -0.3% | 145,500 |
| 2012/08/08 | 1,496.7 | 1,510 | 1,456.7 | 1,463.3 | -33.4 | -2.2% | 156,000 |
| 2012/08/07 | 1,488.3 | 1,498.3 | 1,488.3 | 1,496.7 | +6.7 | +0.4% | 118,200 |
| 2012/08/06 | 1,468.3 | 1,490 | 1,460 | 1,490 | +31.7 | +2.2% | 125,700 |
| 2012/08/03 | 1,505 | 1,505 | 1,456.7 | 1,458.3 | -50 | -3.3% | 167,400 |
| 2012/08/02 | 1,528.3 | 1,530 | 1,505 | 1,508.3 | -20 | -1.3% | 95,100 |
| 2012/08/01 | 1,531.7 | 1,538.3 | 1,521.7 | 1,528.3 | +1.6 | +0.1% | 75,600 |
| 2012/07/31 | 1,533.3 | 1,540 | 1,521.7 | 1,526.7 | -1.6 | -0.1% | 62,400 |
| 2012/07/30 | 1,526.7 | 1,535 | 1,513.3 | 1,528.3 | -10 | -0.7% | 87,000 |
| 2012/07/27 | 1,541.7 | 1,545 | 1,510 | 1,538.3 | -1.7 | -0.1% | 116,100 |
| 2012/07/26 | 1,521.7 | 1,545 | 1,508.3 | 1,540 | +20 | +1.3% | 121,200 |
| 2012/07/25 | 1,508.3 | 1,538.3 | 1,506.7 | 1,520 | +18.3 | +1.2% | 149,700 |
| 2012/07/24 | 1,516.7 | 1,523.3 | 1,495 | 1,501.7 | -10 | -0.7% | 57,000 |
| 2012/07/23 | 1,511.7 | 1,533.3 | 1,501.7 | 1,511.7 | -10 | -0.7% | 83,100 |
| 2012/07/20 | 1,526.7 | 1,533.3 | 1,516.7 | 1,521.7 | -3.3 | -0.2% | 103,500 |
| 2012/07/19 | 1,528.3 | 1,540 | 1,521.7 | 1,525 | +5 | +0.3% | 88,800 |
| 2012/07/18 | 1,543.3 | 1,545 | 1,515 | 1,520 | -13.3 | -0.9% | 104,100 |
| 2012/07/17 | 1,516.7 | 1,546.7 | 1,510 | 1,533.3 | +13.3 | +0.9% | 114,900 |
| 2012/07/13 | 1,511.7 | 1,530 | 1,511.7 | 1,520 | -5 | -0.3% | 107,700 |
| 2012/07/12 | 1,518.3 | 1,536.7 | 1,516.7 | 1,525 | +3.3 | +0.2% | 130,200 |
| 2012/07/11 | 1,516.7 | 1,523.3 | 1,506.7 | 1,521.7 | ±0 | ±0% | 91,200 |
| 2012/07/10 | 1,505 | 1,531.7 | 1,505 | 1,521.7 | +20 | +1.3% | 159,300 |
| 2012/07/09 | 1,480 | 1,511.7 | 1,468.3 | 1,501.7 | +18.4 | +1.2% | 109,200 |
| 2012/07/06 | 1,486.7 | 1,510 | 1,478.3 | 1,483.3 | -3.4 | -0.2% | 78,000 |
| 2012/07/05 | 1,526.7 | 1,526.7 | 1,473.3 | 1,486.7 | -38.3 | -2.5% | 212,100 |
| 2012/07/04 | 1,521.7 | 1,528.3 | 1,511.7 | 1,525 | +5 | +0.3% | 75,600 |
| 2012/07/03 | 1,501.7 | 1,525 | 1,486.7 | 1,520 | +23.3 | +1.6% | 179,100 |
| 2012/07/02 | 1,493.3 | 1,503.3 | 1,481.7 | 1,496.7 | +8.4 | +0.6% | 97,500 |
| 2012/06/29 | 1,488.3 | 1,493.3 | 1,480 | 1,488.3 | ±0 | ±0% | 105,300 |
| 2012/06/28 | 1,461.7 | 1,493.3 | 1,456.7 | 1,488.3 | +28.3 | +1.9% | 184,200 |
| 2012/06/27 | 1,436.7 | 1,460 | 1,428.3 | 1,460 | +16.7 | +1.2% | 238,200 |
| 2012/06/26 | 1,443.3 | 1,493.3 | 1,433.3 | 1,443.3 | -8.4 | -0.6% | 285,600 |
| 2012/06/25 | 1,456.7 | 1,465 | 1,451.7 | 1,451.7 | -20 | -1.4% | 96,000 |
| 2012/06/22 | 1,458.3 | 1,483.3 | 1,458.3 | 1,471.7 | -8.3 | -0.6% | 102,600 |
| 2012/06/21 | 1,431.7 | 1,485 | 1,428.3 | 1,480 | +50 | +3.5% | 191,700 |
| 2012/06/20 | 1,411.7 | 1,443.3 | 1,411.7 | 1,430 | +20 | +1.4% | 134,700 |
| 2012/06/19 | 1,400 | 1,411.7 | 1,395 | 1,410 | +3.3 | +0.2% | 133,800 |
3101～
3150
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 | 264,200円 | +13.9% | +6.6% | 2.65% | 6.88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 | 242,800円 | - | - | 0.00% | - | 112.46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 | 220,900円 | +14.2% | +41.0% | 2.08% | 10.82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 | 237,700円 | +21.7% | +999.9% | 0.00% | 9.89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
