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 |
|---|---|---|---|---|---|---|---|
| 2010/03/23 | 1,600 | 1,600 | 1,590 | 1,593.3 | +6.6 | +0.4% | 154,500 |
| 2010/03/19 | 1,578.3 | 1,591.7 | 1,571.7 | 1,586.7 | +8.4 | +0.5% | 97,500 |
| 2010/03/18 | 1,576.7 | 1,578.3 | 1,573.3 | 1,578.3 | +3.3 | +0.2% | 70,200 |
| 2010/03/17 | 1,575 | 1,575 | 1,560 | 1,575 | +8.3 | +0.5% | 93,300 |
| 2010/03/16 | 1,550 | 1,570 | 1,550 | 1,566.7 | +16.7 | +1.1% | 95,100 |
| 2010/03/15 | 1,563.3 | 1,571.7 | 1,538.3 | 1,550 | -13.3 | -0.9% | 115,200 |
| 2010/03/12 | 1,538.3 | 1,565 | 1,531.7 | 1,563.3 | +40 | +2.6% | 249,000 |
| 2010/03/11 | 1,491.7 | 1,523.3 | 1,491.7 | 1,523.3 | +31.6 | +2.1% | 87,000 |
| 2010/03/10 | 1,503.3 | 1,503.3 | 1,490 | 1,491.7 | -1.6 | -0.1% | 76,800 |
| 2010/03/09 | 1,500 | 1,513.3 | 1,493.3 | 1,493.3 | -6.7 | -0.4% | 137,400 |
| 2010/03/08 | 1,520 | 1,523.3 | 1,495 | 1,500 | -23.3 | -1.5% | 199,500 |
| 2010/03/05 | 1,545 | 1,545 | 1,516.7 | 1,523.3 | -16.7 | -1.1% | 184,500 |
| 2010/03/04 | 1,538.3 | 1,546.7 | 1,536.7 | 1,540 | +1.7 | +0.1% | 96,900 |
| 2010/03/03 | 1,538.3 | 1,561.7 | 1,536.7 | 1,538.3 | -23.4 | -1.5% | 86,400 |
| 2010/03/02 | 1,535 | 1,566.7 | 1,535 | 1,561.7 | +18.4 | +1.2% | 153,300 |
| 2010/03/01 | 1,571.7 | 1,590 | 1,536.7 | 1,543.3 | -50 | -3.1% | 228,600 |
| 2010/02/26 | 1,600 | 1,600 | 1,583.3 | 1,593.3 | -1.7 | -0.1% | 64,500 |
| 2010/02/25 | 1,595 | 1,596.7 | 1,576.7 | 1,595 | ±0 | ±0% | 130,500 |
| 2010/02/24 | 1,598.3 | 1,603.3 | 1,586.7 | 1,595 | -3.3 | -0.2% | 125,100 |
| 2010/02/23 | 1,595 | 1,610 | 1,581.7 | 1,598.3 | +35 | +2.2% | 185,700 |
| 2010/02/22 | 1,573.3 | 1,590 | 1,558.3 | 1,563.3 | +13.3 | +0.9% | 141,600 |
| 2010/02/19 | 1,555 | 1,560 | 1,535 | 1,550 | +5 | +0.3% | 136,800 |
| 2010/02/18 | 1,555 | 1,560 | 1,515 | 1,545 | -18.3 | -1.2% | 474,900 |
| 2010/02/17 | 1,575 | 1,581.7 | 1,560 | 1,563.3 | -23.4 | -1.5% | 176,400 |
| 2010/02/16 | 1,633.3 | 1,635 | 1,585 | 1,586.7 | -40 | -2.5% | 151,200 |
| 2010/02/15 | 1,616.7 | 1,646.7 | 1,603.3 | 1,626.7 | +13.4 | +0.8% | 342,000 |
| 2010/02/12 | 1,588.3 | 1,616.7 | 1,570 | 1,613.3 | +43.3 | +2.8% | 384,600 |
| 2010/02/10 | 1,533.3 | 1,573.3 | 1,515 | 1,570 | +48.3 | +3.2% | 637,500 |
| 2010/02/09 | 1,500 | 1,526.7 | 1,491.7 | 1,521.7 | -1.6 | -0.1% | 177,000 |
| 2010/02/08 | 1,480 | 1,528.3 | 1,480 | 1,523.3 | +36.6 | +2.5% | 211,500 |
| 2010/02/05 | 1,510 | 1,521.7 | 1,486.7 | 1,486.7 | -60 | -3.9% | 189,900 |
| 2010/02/04 | 1,520 | 1,550 | 1,516.7 | 1,546.7 | +15 | +1% | 212,700 |
| 2010/02/03 | 1,523.3 | 1,531.7 | 1,508.3 | 1,531.7 | +45 | +3% | 217,500 |
| 2010/02/02 | 1,465 | 1,498.3 | 1,458.3 | 1,486.7 | +30 | +2.1% | 115,500 |
| 2010/02/01 | 1,470 | 1,470 | 1,431.7 | 1,456.7 | -26.6 | -1.8% | 128,100 |
| 2010/01/29 | 1,470 | 1,488.3 | 1,470 | 1,483.3 | +1.6 | +0.1% | 135,900 |
| 2010/01/28 | 1,475 | 1,493.3 | 1,453.3 | 1,481.7 | +8.4 | +0.6% | 200,100 |
| 2010/01/27 | 1,483.3 | 1,488.3 | 1,470 | 1,473.3 | -16.7 | -1.1% | 89,100 |
| 2010/01/26 | 1,498.3 | 1,511.7 | 1,476.7 | 1,490 | -10 | -0.7% | 129,600 |
| 2010/01/25 | 1,533.3 | 1,535 | 1,486.7 | 1,500 | -18.3 | -1.2% | 215,700 |
| 2010/01/22 | 1,506.7 | 1,521.7 | 1,501.7 | 1,518.3 | +5 | +0.3% | 128,100 |
| 2010/01/21 | 1,501.7 | 1,541.7 | 1,498.3 | 1,513.3 | +10 | +0.7% | 294,600 |
| 2010/01/20 | 1,490 | 1,521.7 | 1,480 | 1,503.3 | -10 | -0.7% | 352,200 |
| 2010/01/19 | 1,403.3 | 1,525 | 1,396.7 | 1,513.3 | +123.3 | +8.9% | 825,600 |
| 2010/01/18 | 1,401.7 | 1,405 | 1,386.7 | 1,390 | -15 | -1.1% | 96,900 |
| 2010/01/15 | 1,375 | 1,405 | 1,375 | 1,405 | +26.7 | +1.9% | 232,200 |
| 2010/01/14 | 1,396.7 | 1,398.3 | 1,370 | 1,378.3 | -5 | -0.4% | 180,600 |
| 2010/01/13 | 1,370 | 1,390 | 1,366.7 | 1,383.3 | +10 | +0.7% | 175,500 |
| 2010/01/12 | 1,376.7 | 1,388.3 | 1,366.7 | 1,373.3 | +8.3 | +0.6% | 327,300 |
| 2010/01/08 | 1,366.7 | 1,371.7 | 1,353.3 | 1,365 | -8.3 | -0.6% | 222,000 |
3701～
3750
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
