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 |
|---|---|---|---|---|---|---|---|
| 2011/08/24 | 1,283.3 | 1,283.3 | 1,245 | 1,251.7 | -8.3 | -0.7% | 132,300 |
| 2011/08/23 | 1,273.3 | 1,276.7 | 1,255 | 1,260 | +1.7 | +0.1% | 99,600 |
| 2011/08/22 | 1,281.7 | 1,283.3 | 1,250 | 1,258.3 | -23.4 | -1.8% | 132,300 |
| 2011/08/19 | 1,276.7 | 1,291.7 | 1,268.3 | 1,281.7 | -1.6 | -0.1% | 244,200 |
| 2011/08/18 | 1,273.3 | 1,295 | 1,265 | 1,283.3 | +21.6 | +1.7% | 274,200 |
| 2011/08/17 | 1,273.3 | 1,276.7 | 1,255 | 1,261.7 | +1.7 | +0.1% | 186,000 |
| 2011/08/16 | 1,266.7 | 1,268.3 | 1,255 | 1,260 | +1.7 | +0.1% | 116,700 |
| 2011/08/15 | 1,266.7 | 1,278.3 | 1,248.3 | 1,258.3 | +3.3 | +0.3% | 142,800 |
| 2011/08/12 | 1,226.7 | 1,256.7 | 1,215 | 1,255 | +51.7 | +4.3% | 354,900 |
| 2011/08/11 | 1,218.3 | 1,225 | 1,196.7 | 1,203.3 | -48.4 | -3.9% | 610,200 |
| 2011/08/10 | 1,346.7 | 1,356.7 | 1,241.7 | 1,251.7 | -88.3 | -6.6% | 827,700 |
| 2011/08/09 | 1,365 | 1,366.7 | 1,290 | 1,340 | -95 | -6.6% | 1,008,900 |
| 2011/08/08 | 1,403.3 | 1,440 | 1,403.3 | 1,435 | +8.3 | +0.6% | 207,900 |
| 2011/08/05 | 1,366.7 | 1,430 | 1,366.7 | 1,426.7 | -13.3 | -0.9% | 263,100 |
| 2011/08/04 | 1,438.3 | 1,461.7 | 1,435 | 1,440 | -21.7 | -1.5% | 222,300 |
| 2011/08/03 | 1,475 | 1,480 | 1,456.7 | 1,461.7 | -16.6 | -1.1% | 230,400 |
| 2011/08/02 | 1,500 | 1,500 | 1,476.7 | 1,478.3 | -21.7 | -1.4% | 158,700 |
| 2011/08/01 | 1,501.7 | 1,518.3 | 1,460 | 1,500 | -11.7 | -0.8% | 151,200 |
| 2011/07/29 | 1,518.3 | 1,528.3 | 1,511.7 | 1,511.7 | -10 | -0.7% | 99,000 |
| 2011/07/28 | 1,526.7 | 1,546.7 | 1,518.3 | 1,521.7 | -5 | -0.3% | 120,000 |
| 2011/07/27 | 1,546.7 | 1,546.7 | 1,525 | 1,526.7 | -18.3 | -1.2% | 170,100 |
| 2011/07/26 | 1,558.3 | 1,560 | 1,543.3 | 1,545 | -10 | -0.6% | 179,100 |
| 2011/07/25 | 1,625 | 1,626.7 | 1,553.3 | 1,555 | -60 | -3.7% | 291,300 |
| 2011/07/22 | 1,591.7 | 1,616.7 | 1,585 | 1,615 | +25 | +1.6% | 121,800 |
| 2011/07/21 | 1,586.7 | 1,591.7 | 1,578.3 | 1,590 | ±0 | ±0% | 57,600 |
| 2011/07/20 | 1,611.7 | 1,611.7 | 1,588.3 | 1,590 | +1.7 | +0.1% | 116,700 |
| 2011/07/19 | 1,525 | 1,591.7 | 1,525 | 1,588.3 | +61.6 | +4% | 231,300 |
| 2011/07/15 | 1,540 | 1,551.7 | 1,525 | 1,526.7 | -13.3 | -0.9% | 97,500 |
| 2011/07/14 | 1,543.3 | 1,543.3 | 1,525 | 1,540 | -1.7 | -0.1% | 121,800 |
| 2011/07/13 | 1,533.3 | 1,558.3 | 1,533.3 | 1,541.7 | -3.3 | -0.2% | 122,100 |
| 2011/07/12 | 1,556.7 | 1,561.7 | 1,543.3 | 1,545 | -25 | -1.6% | 118,800 |
| 2011/07/11 | 1,568.3 | 1,581.7 | 1,568.3 | 1,570 | -20 | -1.3% | 57,600 |
| 2011/07/08 | 1,605 | 1,605 | 1,586.7 | 1,590 | -15 | -0.9% | 59,400 |
| 2011/07/07 | 1,581.7 | 1,606.7 | 1,580 | 1,605 | +8.3 | +0.5% | 69,900 |
| 2011/07/06 | 1,601.7 | 1,601.7 | 1,578.3 | 1,596.7 | -8.3 | -0.5% | 78,900 |
| 2011/07/05 | 1,610 | 1,610 | 1,598.3 | 1,605 | -13.3 | -0.8% | 43,800 |
| 2011/07/04 | 1,608.3 | 1,625 | 1,600 | 1,618.3 | +30 | +1.9% | 123,000 |
| 2011/07/01 | 1,615 | 1,621.7 | 1,586.7 | 1,588.3 | -28.4 | -1.8% | 93,600 |
| 2011/06/30 | 1,598.3 | 1,616.7 | 1,588.3 | 1,616.7 | +25 | +1.6% | 107,700 |
| 2011/06/29 | 1,573.3 | 1,601.7 | 1,568.3 | 1,591.7 | +18.4 | +1.2% | 105,900 |
| 2011/06/28 | 1,583.3 | 1,583.3 | 1,561.7 | 1,573.3 | +21.6 | +1.4% | 121,800 |
| 2011/06/27 | 1,586.7 | 1,586.7 | 1,550 | 1,551.7 | -35 | -2.2% | 111,300 |
| 2011/06/24 | 1,575 | 1,591.7 | 1,573.3 | 1,586.7 | +1.7 | +0.1% | 63,900 |
| 2011/06/23 | 1,600 | 1,600 | 1,585 | 1,585 | -15 | -0.9% | 66,600 |
| 2011/06/22 | 1,578.3 | 1,603.3 | 1,578.3 | 1,600 | +11.7 | +0.7% | 72,300 |
| 2011/06/21 | 1,560 | 1,590 | 1,555 | 1,588.3 | +28.3 | +1.8% | 72,900 |
| 2011/06/20 | 1,563.3 | 1,570 | 1,553.3 | 1,560 | -3.3 | -0.2% | 63,900 |
| 2011/06/17 | 1,576.7 | 1,576.7 | 1,553.3 | 1,563.3 | -23.4 | -1.5% | 62,100 |
| 2011/06/16 | 1,585 | 1,610 | 1,585 | 1,586.7 | -10 | -0.6% | 80,400 |
| 2011/06/15 | 1,610 | 1,610 | 1,576.7 | 1,596.7 | -18.3 | -1.1% | 89,400 |
3351～
3400
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
