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 |
|---|---|---|---|---|---|---|---|
| 2011/11/08 | 1,113.3 | 1,116.7 | 1,015 | 1,098.3 | -58.4 | -5% | 612,300 |
| 2011/11/07 | 1,143.3 | 1,160 | 1,135 | 1,156.7 | +20 | +1.8% | 62,100 |
| 2011/11/04 | 1,130 | 1,143.3 | 1,118.3 | 1,136.7 | +16.7 | +1.5% | 113,100 |
| 2011/11/02 | 1,146.7 | 1,150 | 1,118.3 | 1,120 | -33.3 | -2.9% | 102,000 |
| 2011/11/01 | 1,166.7 | 1,166.7 | 1,151.7 | 1,153.3 | -10 | -0.9% | 55,200 |
| 2011/10/31 | 1,210 | 1,210 | 1,161.7 | 1,163.3 | -36.7 | -3.1% | 120,300 |
| 2011/10/28 | 1,195 | 1,216.7 | 1,191.7 | 1,200 | +30 | +2.6% | 89,100 |
| 2011/10/27 | 1,173.3 | 1,173.3 | 1,148.3 | 1,170 | +15 | +1.3% | 38,400 |
| 2011/10/26 | 1,160 | 1,163.3 | 1,145 | 1,155 | -11.7 | -1% | 51,000 |
| 2011/10/25 | 1,185 | 1,188.3 | 1,161.7 | 1,166.7 | -21.6 | -1.8% | 82,800 |
| 2011/10/24 | 1,198.3 | 1,203.3 | 1,186.7 | 1,188.3 | +1.6 | +0.1% | 48,000 |
| 2011/10/21 | 1,190 | 1,198.3 | 1,186.7 | 1,186.7 | -3.3 | -0.3% | 45,300 |
| 2011/10/20 | 1,246.7 | 1,246.7 | 1,175 | 1,190 | -45 | -3.6% | 236,400 |
| 2011/10/19 | 1,220 | 1,240 | 1,206.7 | 1,235 | +21.7 | +1.8% | 153,600 |
| 2011/10/18 | 1,216.7 | 1,223.3 | 1,200 | 1,213.3 | +5 | +0.4% | 52,800 |
| 2011/10/17 | 1,195 | 1,216.7 | 1,193.3 | 1,208.3 | +35 | +3% | 63,600 |
| 2011/10/14 | 1,185 | 1,198.3 | 1,173.3 | 1,173.3 | -30 | -2.5% | 60,300 |
| 2011/10/13 | 1,213.3 | 1,213.3 | 1,198.3 | 1,203.3 | +3.3 | +0.3% | 39,600 |
| 2011/10/12 | 1,196.7 | 1,213.3 | 1,180 | 1,200 | +3.3 | +0.3% | 66,000 |
| 2011/10/11 | 1,173.3 | 1,215 | 1,170 | 1,196.7 | +26.7 | +2.3% | 136,200 |
| 2011/10/07 | 1,195 | 1,206.7 | 1,166.7 | 1,170 | -28.3 | -2.4% | 75,600 |
| 2011/10/06 | 1,206.7 | 1,220 | 1,191.7 | 1,198.3 | -16.7 | -1.4% | 118,500 |
| 2011/10/05 | 1,201.7 | 1,215 | 1,186.7 | 1,215 | +21.7 | +1.8% | 141,900 |
| 2011/10/04 | 1,213.3 | 1,213.3 | 1,188.3 | 1,193.3 | -38.4 | -3.1% | 84,300 |
| 2011/10/03 | 1,183.3 | 1,231.7 | 1,176.7 | 1,231.7 | +45 | +3.8% | 207,600 |
| 2011/09/30 | 1,163.3 | 1,193.3 | 1,156.7 | 1,186.7 | +23.4 | +2% | 143,700 |
| 2011/09/29 | 1,136.7 | 1,173.3 | 1,135 | 1,163.3 | +26.6 | +2.3% | 119,400 |
| 2011/09/28 | 1,126.7 | 1,148.3 | 1,121.7 | 1,136.7 | +10 | +0.9% | 77,400 |
| 2011/09/27 | 1,100 | 1,130 | 1,100 | 1,126.7 | +36.7 | +3.4% | 137,100 |
| 2011/09/26 | 1,140 | 1,158.3 | 1,090 | 1,090 | -90 | -7.6% | 308,400 |
| 2011/09/22 | 1,185 | 1,185 | 1,166.7 | 1,180 | -5 | -0.4% | 64,500 |
| 2011/09/21 | 1,150 | 1,203.3 | 1,150 | 1,185 | +45 | +3.9% | 166,200 |
| 2011/09/20 | 1,170 | 1,171.7 | 1,136.7 | 1,140 | -31.7 | -2.7% | 136,800 |
| 2011/09/16 | 1,163.3 | 1,171.7 | 1,155 | 1,171.7 | +11.7 | +1% | 74,100 |
| 2011/09/15 | 1,145 | 1,163.3 | 1,145 | 1,160 | +11.7 | +1% | 56,700 |
| 2011/09/14 | 1,161.7 | 1,171.7 | 1,143.3 | 1,148.3 | -11.7 | -1% | 107,400 |
| 2011/09/13 | 1,155 | 1,165 | 1,153.3 | 1,160 | +8.3 | +0.7% | 115,200 |
| 2011/09/12 | 1,190 | 1,190 | 1,123.3 | 1,151.7 | -53.3 | -4.4% | 423,300 |
| 2011/09/09 | 1,201.7 | 1,215 | 1,201.7 | 1,205 | -6.7 | -0.6% | 119,400 |
| 2011/09/08 | 1,213.3 | 1,216.7 | 1,205 | 1,211.7 | -1.6 | -0.1% | 142,200 |
| 2011/09/07 | 1,216.7 | 1,223.3 | 1,200 | 1,213.3 | +10 | +0.8% | 128,400 |
| 2011/09/06 | 1,206.7 | 1,216.7 | 1,203.3 | 1,203.3 | -18.4 | -1.5% | 123,000 |
| 2011/09/05 | 1,230 | 1,230 | 1,218.3 | 1,221.7 | -10 | -0.8% | 55,800 |
| 2011/09/02 | 1,240 | 1,241.7 | 1,230 | 1,231.7 | -6.6 | -0.5% | 85,200 |
| 2011/09/01 | 1,260 | 1,261.7 | 1,233.3 | 1,238.3 | -13.4 | -1.1% | 87,900 |
| 2011/08/31 | 1,236.7 | 1,260 | 1,233.3 | 1,251.7 | +20 | +1.6% | 168,000 |
| 2011/08/30 | 1,240 | 1,241.7 | 1,228.3 | 1,231.7 | -8.3 | -0.7% | 175,800 |
| 2011/08/29 | 1,251.7 | 1,251.7 | 1,228.3 | 1,240 | -1.7 | -0.1% | 132,900 |
| 2011/08/26 | 1,240 | 1,253.3 | 1,240 | 1,241.7 | +1.7 | +0.1% | 72,600 |
| 2011/08/25 | 1,275 | 1,275 | 1,240 | 1,240 | -11.7 | -0.9% | 134,400 |
3301～
3350
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 | 263,100円 | +13.9% | +6.6% | 2.66% | 6.85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 | 634,000円 | +7.1% | -35.0% | 0.00% | 52.43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 | 229,200円 | - | - | 0.00% | - | 106.16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 | 232,900円 | +14.2% | +41.0% | 1.98% | 11.41倍 | 1.16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 | 231,600円 | +21.7% | +999.9% | 0.00% | 9.64倍 | 3.19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
