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 |
|---|---|---|---|---|---|---|---|
| 2011/03/30 | 1,386.7 | 1,408.3 | 1,381.7 | 1,406.7 | +26.7 | +1.9% | 84,900 |
| 2011/03/29 | 1,381.7 | 1,395 | 1,366.7 | 1,380 | -31.7 | -2.2% | 123,900 |
| 2011/03/28 | 1,395 | 1,411.7 | 1,370 | 1,411.7 | +16.7 | +1.2% | 131,400 |
| 2011/03/25 | 1,408.3 | 1,408.3 | 1,388.3 | 1,395 | +10 | +0.7% | 45,900 |
| 2011/03/24 | 1,365 | 1,406.7 | 1,365 | 1,385 | ±0 | ±0% | 88,800 |
| 2011/03/23 | 1,403.3 | 1,440 | 1,358.3 | 1,385 | -6.7 | -0.5% | 230,100 |
| 2011/03/22 | 1,400 | 1,401.7 | 1,381.7 | 1,391.7 | -3.3 | -0.2% | 175,800 |
| 2011/03/18 | 1,328.3 | 1,401.7 | 1,328.3 | 1,395 | +70 | +5.3% | 240,300 |
| 2011/03/17 | 1,283.3 | 1,333.3 | 1,250 | 1,325 | +26.7 | +2.1% | 196,800 |
| 2011/03/16 | 1,228.3 | 1,336.7 | 1,225 | 1,298.3 | +128.3 | +11% | 386,700 |
| 2011/03/15 | 1,301.7 | 1,310 | 1,115 | 1,170 | -178.3 | -13.2% | 285,900 |
| 2011/03/14 | 1,315 | 1,400 | 1,291.7 | 1,348.3 | -106.7 | -7.3% | 243,900 |
| 2011/03/11 | 1,475 | 1,476.7 | 1,455 | 1,455 | -23.3 | -1.6% | 172,500 |
| 2011/03/10 | 1,485 | 1,486.7 | 1,478.3 | 1,478.3 | -5 | -0.3% | 59,700 |
| 2011/03/09 | 1,486.7 | 1,488.3 | 1,483.3 | 1,483.3 | +5 | +0.3% | 49,800 |
| 2011/03/08 | 1,480 | 1,485 | 1,478.3 | 1,478.3 | ±0 | ±0% | 57,000 |
| 2011/03/07 | 1,486.7 | 1,486.7 | 1,478.3 | 1,478.3 | -6.7 | -0.5% | 61,800 |
| 2011/03/04 | 1,500 | 1,500 | 1,485 | 1,485 | -10 | -0.7% | 88,500 |
| 2011/03/03 | 1,490 | 1,496.7 | 1,488.3 | 1,495 | ±0 | ±0% | 61,500 |
| 2011/03/02 | 1,493.3 | 1,506.7 | 1,491.7 | 1,495 | -11.7 | -0.8% | 79,800 |
| 2011/03/01 | 1,505 | 1,516.7 | 1,491.7 | 1,506.7 | -1.6 | -0.1% | 104,400 |
| 2011/02/28 | 1,483.3 | 1,513.3 | 1,481.7 | 1,508.3 | +21.6 | +1.5% | 125,700 |
| 2011/02/25 | 1,481.7 | 1,490 | 1,476.7 | 1,486.7 | +6.7 | +0.5% | 59,400 |
| 2011/02/24 | 1,491.7 | 1,496.7 | 1,475 | 1,480 | -18.3 | -1.2% | 109,800 |
| 2011/02/23 | 1,483.3 | 1,505 | 1,483.3 | 1,498.3 | +8.3 | +0.6% | 108,900 |
| 2011/02/22 | 1,503.3 | 1,506.7 | 1,488.3 | 1,490 | -16.7 | -1.1% | 79,800 |
| 2011/02/21 | 1,510 | 1,515 | 1,500 | 1,506.7 | -5 | -0.3% | 95,700 |
| 2011/02/18 | 1,518.3 | 1,528.3 | 1,500 | 1,511.7 | ±0 | ±0% | 184,500 |
| 2011/02/17 | 1,500 | 1,515 | 1,495 | 1,511.7 | +13.4 | +0.9% | 149,400 |
| 2011/02/16 | 1,501.7 | 1,503.3 | 1,493.3 | 1,498.3 | +3.3 | +0.2% | 71,700 |
| 2011/02/15 | 1,513.3 | 1,513.3 | 1,493.3 | 1,495 | -11.7 | -0.8% | 114,900 |
| 2011/02/14 | 1,488.3 | 1,506.7 | 1,488.3 | 1,506.7 | +18.4 | +1.2% | 106,200 |
| 2011/02/10 | 1,491.7 | 1,495 | 1,485 | 1,488.3 | -8.4 | -0.6% | 156,000 |
| 2011/02/09 | 1,513.3 | 1,513.3 | 1,490 | 1,496.7 | -6.6 | -0.4% | 171,900 |
| 2011/02/08 | 1,521.7 | 1,521.7 | 1,495 | 1,503.3 | +3.3 | +0.2% | 176,700 |
| 2011/02/07 | 1,491.7 | 1,506.7 | 1,483.3 | 1,500 | +23.3 | +1.6% | 141,900 |
| 2011/02/04 | 1,471.7 | 1,491.7 | 1,471.7 | 1,476.7 | +1.7 | +0.1% | 188,700 |
| 2011/02/03 | 1,480 | 1,483.3 | 1,473.3 | 1,475 | -6.7 | -0.5% | 92,700 |
| 2011/02/02 | 1,491.7 | 1,501.7 | 1,481.7 | 1,481.7 | -15 | -1% | 135,300 |
| 2011/02/01 | 1,501.7 | 1,503.3 | 1,485 | 1,496.7 | -3.3 | -0.2% | 227,400 |
| 2011/01/31 | 1,506.7 | 1,510 | 1,485 | 1,500 | -30 | -2% | 216,300 |
| 2011/01/28 | 1,518.3 | 1,533.3 | 1,510 | 1,530 | +11.7 | +0.8% | 210,900 |
| 2011/01/27 | 1,516.7 | 1,525 | 1,510 | 1,518.3 | +1.6 | +0.1% | 165,000 |
| 2011/01/26 | 1,511.7 | 1,520 | 1,501.7 | 1,516.7 | ±0 | ±0% | 93,600 |
| 2011/01/25 | 1,518.3 | 1,518.3 | 1,498.3 | 1,516.7 | -1.6 | -0.1% | 197,700 |
| 2011/01/24 | 1,483.3 | 1,520 | 1,480 | 1,518.3 | +43.3 | +2.9% | 268,200 |
| 2011/01/21 | 1,476.7 | 1,485 | 1,473.3 | 1,475 | +1.7 | +0.1% | 179,700 |
| 2011/01/20 | 1,481.7 | 1,485 | 1,473.3 | 1,473.3 | -8.4 | -0.6% | 151,800 |
| 2011/01/19 | 1,486.7 | 1,486.7 | 1,476.7 | 1,481.7 | +1.7 | +0.1% | 93,600 |
| 2011/01/18 | 1,473.3 | 1,483.3 | 1,473.3 | 1,480 | +8.3 | +0.6% | 107,400 |
3451～
3500
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
