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 |
|---|---|---|---|---|---|---|---|
| 2010/02/05 | 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 |
| 2010/01/07 | 1,385 | 1,390 | 1,366.7 | 1,373.3 | -6.7 | -0.5% | 184,800 |
| 2010/01/06 | 1,385 | 1,390 | 1,376.7 | 1,380 | -8.3 | -0.6% | 179,700 |
| 2010/01/05 | 1,418.3 | 1,428.3 | 1,370 | 1,388.3 | -48.4 | -3.4% | 188,400 |
| 2010/01/04 | 1,430 | 1,443.3 | 1,430 | 1,436.7 | +3.4 | +0.2% | 37,200 |
| 2009/12/30 | 1,446.7 | 1,450 | 1,433.3 | 1,433.3 | -20 | -1.4% | 36,000 |
| 2009/12/29 | 1,440 | 1,460 | 1,440 | 1,453.3 | -3.4 | -0.2% | 60,900 |
| 2009/12/28 | 1,433.3 | 1,463.3 | 1,430 | 1,456.7 | +6.7 | +0.5% | 34,800 |
| 2009/12/25 | 1,466.7 | 1,466.7 | 1,446.7 | 1,450 | ±0 | ±0% | 47,100 |
| 2009/12/24 | 1,443.3 | 1,470 | 1,443.3 | 1,450 | -16.7 | -1.1% | 88,200 |
| 2009/12/22 | 1,450 | 1,480 | 1,446.7 | 1,466.7 | +20 | +1.4% | 133,200 |
| 2009/12/21 | 1,453.3 | 1,460 | 1,443.3 | 1,446.7 | -3.3 | -0.2% | 50,100 |
| 2009/12/18 | 1,453.3 | 1,456.7 | 1,440 | 1,450 | -3.3 | -0.2% | 112,500 |
| 2009/12/17 | 1,450 | 1,460 | 1,440 | 1,453.3 | +13.3 | +0.9% | 63,900 |
| 2009/12/16 | 1,463.3 | 1,466.7 | 1,433.3 | 1,440 | -16.7 | -1.1% | 108,300 |
| 2009/12/15 | 1,436.7 | 1,463.3 | 1,433.3 | 1,456.7 | +23.4 | +1.6% | 129,600 |
| 2009/12/14 | 1,413.3 | 1,436.7 | 1,390 | 1,433.3 | +33.3 | +2.4% | 136,200 |
| 2009/12/11 | 1,406.7 | 1,423.3 | 1,393.3 | 1,400 | -13.3 | -0.9% | 204,600 |
| 2009/12/10 | 1,430 | 1,433.3 | 1,406.7 | 1,413.3 | -10 | -0.7% | 85,800 |
| 2009/12/09 | 1,423.3 | 1,426.7 | 1,413.3 | 1,423.3 | -10 | -0.7% | 134,700 |
| 2009/12/08 | 1,423.3 | 1,443.3 | 1,420 | 1,433.3 | ±0 | ±0% | 93,900 |
| 2009/12/07 | 1,436.7 | 1,440 | 1,423.3 | 1,433.3 | -10 | -0.7% | 121,500 |
| 2009/12/04 | 1,466.7 | 1,466.7 | 1,423.3 | 1,443.3 | -6.7 | -0.5% | 155,700 |
| 2009/12/03 | 1,436.7 | 1,450 | 1,420 | 1,450 | +23.3 | +1.6% | 149,400 |
| 2009/12/02 | 1,443.3 | 1,460 | 1,416.7 | 1,426.7 | -40 | -2.7% | 165,000 |
| 2009/12/01 | 1,440 | 1,466.7 | 1,433.3 | 1,466.7 | +30 | +2.1% | 201,300 |
| 2009/11/30 | 1,430 | 1,450 | 1,423.3 | 1,436.7 | -3.3 | -0.2% | 300,600 |
| 2009/11/27 | 1,416.7 | 1,463.3 | 1,413.3 | 1,440 | +16.7 | +1.2% | 570,900 |
| 2009/11/26 | 1,386.7 | 1,433.3 | 1,370 | 1,423.3 | +86.6 | +6.5% | 738,600 |
| 2009/11/25 | 1,340 | 1,346.7 | 1,323.3 | 1,336.7 | +30 | +2.3% | 195,600 |
| 2009/11/24 | 1,310 | 1,326.7 | 1,300 | 1,306.7 | +6.7 | +0.5% | 108,600 |
3751～
3800
件表示中 / 6967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 | 319,000円 | +7.9% | -3.3% | 2.51% | 8.87倍 | 0.91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% | 52.34倍 | 1.46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 |
| 科研薬 | 377,700円 | -6.4% | -71.8% | 5.03% | 42.06倍 | 0.94倍 |
|
旧理研グループの名門。導入の関節機能改善剤、自社創製の爪白癬症薬の２本柱。後発品も展開 |
| ゼリア新薬 | 205,600円 | +3.1% | -6.5% | 2.33% | 9.54倍 | 1.01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 |
| 持田薬 | 295,500円 | +5.1% | -7.0% | 2.71% | 19.40倍 | 0.80倍 |
|
医薬中堅。高脂血症薬、降圧薬など循環器系得意。婦人科系にも強み。消化器系育成。化粧品も |
市場注目の銘柄
チャート関連のコラム
