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 |
|---|---|---|---|---|---|---|---|
| 2009/10/21 | 1,543.3 | 1,586.7 | 1,536.7 | 1,576.7 | +63.4 | +4.2% | 645,000 |
| 2009/10/20 | 1,516.7 | 1,523.3 | 1,506.7 | 1,513.3 | +6.6 | +0.4% | 171,300 |
| 2009/10/19 | 1,503.3 | 1,506.7 | 1,490 | 1,506.7 | +10 | +0.7% | 195,300 |
| 2009/10/16 | 1,443.3 | 1,500 | 1,430 | 1,496.7 | +63.4 | +4.4% | 308,400 |
| 2009/10/15 | 1,456.7 | 1,456.7 | 1,426.7 | 1,433.3 | -10 | -0.7% | 158,100 |
| 2009/10/14 | 1,420 | 1,456.7 | 1,420 | 1,443.3 | +26.6 | +1.9% | 204,000 |
| 2009/10/13 | 1,420 | 1,433.3 | 1,410 | 1,416.7 | -3.3 | -0.2% | 128,400 |
| 2009/10/09 | 1,436.7 | 1,443.3 | 1,406.7 | 1,420 | -6.7 | -0.5% | 110,700 |
| 2009/10/08 | 1,436.7 | 1,450 | 1,416.7 | 1,426.7 | -3.3 | -0.2% | 96,600 |
| 2009/10/07 | 1,433.3 | 1,433.3 | 1,416.7 | 1,430 | +3.3 | +0.2% | 151,500 |
| 2009/10/06 | 1,436.7 | 1,436.7 | 1,416.7 | 1,426.7 | ±0 | ±0% | 158,100 |
| 2009/10/05 | 1,423.3 | 1,430 | 1,416.7 | 1,426.7 | -10 | -0.7% | 86,400 |
| 2009/10/02 | 1,453.3 | 1,453.3 | 1,436.7 | 1,436.7 | -30 | -2% | 127,800 |
| 2009/10/01 | 1,466.7 | 1,476.7 | 1,460 | 1,466.7 | -3.3 | -0.2% | 56,700 |
| 2009/09/30 | 1,456.7 | 1,476.7 | 1,453.3 | 1,470 | +16.7 | +1.1% | 88,200 |
| 2009/09/29 | 1,453.3 | 1,456.7 | 1,450 | 1,453.3 | ±0 | ±0% | 84,300 |
| 2009/09/28 | 1,466.7 | 1,483.3 | 1,450 | 1,453.3 | -16.7 | -1.1% | 165,300 |
| 2009/09/25 | 1,483.3 | 1,483.3 | 1,460 | 1,470 | -13.3 | -0.9% | 88,200 |
| 2009/09/24 | 1,460 | 1,483.3 | 1,460 | 1,483.3 | +20 | +1.4% | 109,200 |
| 2009/09/18 | 1,463.3 | 1,480 | 1,456.7 | 1,463.3 | ±0 | ±0% | 126,900 |
| 2009/09/17 | 1,466.7 | 1,466.7 | 1,453.3 | 1,463.3 | -3.4 | -0.2% | 113,700 |
| 2009/09/16 | 1,480 | 1,490 | 1,453.3 | 1,466.7 | -30 | -2% | 293,100 |
| 2009/09/15 | 1,500 | 1,516.7 | 1,493.3 | 1,496.7 | +13.4 | +0.9% | 296,400 |
| 2009/09/14 | 1,470 | 1,500 | 1,470 | 1,483.3 | +30 | +2.1% | 336,600 |
| 2009/09/11 | 1,463.3 | 1,470 | 1,450 | 1,453.3 | -16.7 | -1.1% | 199,800 |
| 2009/09/10 | 1,460 | 1,476.7 | 1,460 | 1,470 | +6.7 | +0.5% | 239,100 |
| 2009/09/09 | 1,480 | 1,483.3 | 1,460 | 1,463.3 | -10 | -0.7% | 203,100 |
| 2009/09/08 | 1,480 | 1,486.7 | 1,460 | 1,473.3 | -16.7 | -1.1% | 255,600 |
| 2009/09/07 | 1,496.7 | 1,503.3 | 1,476.7 | 1,490 | -10 | -0.7% | 206,700 |
| 2009/09/04 | 1,506.7 | 1,510 | 1,493.3 | 1,500 | -13.3 | -0.9% | 159,600 |
| 2009/09/03 | 1,516.7 | 1,530 | 1,506.7 | 1,513.3 | -10 | -0.7% | 111,300 |
| 2009/09/02 | 1,530 | 1,533.3 | 1,510 | 1,523.3 | -30 | -1.9% | 221,100 |
| 2009/09/01 | 1,550 | 1,553.3 | 1,543.3 | 1,553.3 | -10 | -0.6% | 141,000 |
| 2009/08/31 | 1,553.3 | 1,566.7 | 1,540 | 1,563.3 | -3.4 | -0.2% | 189,900 |
| 2009/08/28 | 1,556.7 | 1,570 | 1,546.7 | 1,566.7 | +16.7 | +1.1% | 162,600 |
| 2009/08/27 | 1,556.7 | 1,570 | 1,543.3 | 1,550 | -10 | -0.6% | 153,000 |
| 2009/08/26 | 1,556.7 | 1,560 | 1,546.7 | 1,560 | +6.7 | +0.4% | 117,600 |
| 2009/08/25 | 1,563.3 | 1,563.3 | 1,546.7 | 1,553.3 | -10 | -0.6% | 82,500 |
| 2009/08/24 | 1,560 | 1,583.3 | 1,553.3 | 1,563.3 | +10 | +0.6% | 114,600 |
| 2009/08/21 | 1,550 | 1,560 | 1,540 | 1,553.3 | -3.4 | -0.2% | 85,200 |
| 2009/08/20 | 1,553.3 | 1,560 | 1,546.7 | 1,556.7 | +6.7 | +0.4% | 115,800 |
| 2009/08/19 | 1,553.3 | 1,560 | 1,546.7 | 1,550 | -6.7 | -0.4% | 69,900 |
| 2009/08/18 | 1,550 | 1,563.3 | 1,546.7 | 1,556.7 | -6.6 | -0.4% | 73,800 |
| 2009/08/17 | 1,566.7 | 1,570 | 1,553.3 | 1,563.3 | -13.4 | -0.8% | 87,300 |
| 2009/08/14 | 1,566.7 | 1,583.3 | 1,566.7 | 1,576.7 | +10 | +0.6% | 156,300 |
| 2009/08/13 | 1,583.3 | 1,590 | 1,563.3 | 1,566.7 | -16.6 | -1% | 159,300 |
| 2009/08/12 | 1,590 | 1,590 | 1,580 | 1,583.3 | -10 | -0.6% | 52,500 |
| 2009/08/11 | 1,590 | 1,603.3 | 1,586.7 | 1,593.3 | ±0 | ±0% | 117,600 |
| 2009/08/10 | 1,606.7 | 1,610 | 1,583.3 | 1,593.3 | ±0 | ±0% | 160,500 |
| 2009/08/07 | 1,603.3 | 1,616.7 | 1,576.7 | 1,593.3 | -26.7 | -1.6% | 202,800 |
3801～
3850
件表示中 / 6946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 | 262,500円 | +15.0% | -7.3% | 2.67% | 8.61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 |
| サンバイオ | 231,700円 | - | - | 0.00% | - | 107.32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 |
| 鳥居薬 | 558,000円 | +7.1% | -35.0% | 2.15% | 46.14倍 | 1.29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 |
| ゼリア新薬 | 233,800円 | +14.2% | +41.0% | 1.97% | 11.45倍 | 1.17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 | 231,800円 | +21.7% | +999.9% | 0.00% | 9.65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
