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 |
|---|---|---|---|---|---|---|---|
| 2007/10/02 | 1,696.7 | 1,703.3 | 1,670 | 1,673.3 | -16.7 | -1% | 225,000 |
| 2007/10/01 | 1,673.3 | 1,690 | 1,660 | 1,690 | +30 | +1.8% | 194,100 |
| 2007/09/28 | 1,676.7 | 1,686.7 | 1,660 | 1,660 | -10 | -0.6% | 297,300 |
| 2007/09/27 | 1,716.7 | 1,723.3 | 1,666.7 | 1,670 | -56.7 | -3.3% | 495,600 |
| 2007/09/26 | 1,726.7 | 1,733.3 | 1,693.3 | 1,726.7 | -33.3 | -1.9% | 239,400 |
| 2007/09/25 | 1,793.3 | 1,793.3 | 1,740 | 1,760 | -6.7 | -0.4% | 136,500 |
| 2007/09/21 | 1,756.7 | 1,766.7 | 1,743.3 | 1,766.7 | +10 | +0.6% | 164,400 |
| 2007/09/20 | 1,756.7 | 1,760 | 1,746.7 | 1,756.7 | +33.4 | +1.9% | 156,600 |
| 2007/09/19 | 1,730 | 1,740 | 1,710 | 1,723.3 | +26.6 | +1.6% | 192,600 |
| 2007/09/18 | 1,713.3 | 1,720 | 1,696.7 | 1,696.7 | ±0 | ±0% | 144,300 |
| 2007/09/14 | 1,730 | 1,730 | 1,690 | 1,696.7 | -3.3 | -0.2% | 204,000 |
| 2007/09/13 | 1,733.3 | 1,736.7 | 1,693.3 | 1,700 | -40 | -2.3% | 277,500 |
| 2007/09/12 | 1,710 | 1,746.7 | 1,706.7 | 1,740 | +63.3 | +3.8% | 434,100 |
| 2007/09/11 | 1,710 | 1,713.3 | 1,676.7 | 1,676.7 | -33.3 | -1.9% | 254,100 |
| 2007/09/10 | 1,666.7 | 1,720 | 1,653.3 | 1,710 | +20 | +1.2% | 208,500 |
| 2007/09/07 | 1,686.7 | 1,706.7 | 1,673.3 | 1,690 | -6.7 | -0.4% | 253,500 |
| 2007/09/06 | 1,660 | 1,730 | 1,643.3 | 1,696.7 | +3.4 | +0.2% | 389,100 |
| 2007/09/05 | 1,766.7 | 1,770 | 1,686.7 | 1,693.3 | -73.4 | -4.2% | 610,500 |
| 2007/09/04 | 1,840 | 1,843.3 | 1,760 | 1,766.7 | -130 | -6.9% | 760,200 |
| 2007/09/03 | 1,916.7 | 1,936.7 | 1,890 | 1,896.7 | -40 | -2.1% | 213,900 |
| 2007/08/31 | 1,910 | 1,946.7 | 1,886.7 | 1,936.7 | +6.7 | +0.3% | 192,300 |
| 2007/08/30 | 1,996.7 | 1,996.7 | 1,913.3 | 1,930 | -33.3 | -1.7% | 321,300 |
| 2007/08/29 | 1,903.3 | 1,980 | 1,826.7 | 1,963.3 | +26.6 | +1.4% | 528,300 |
| 2007/08/28 | 1,913.3 | 1,943.3 | 1,886.7 | 1,936.7 | +53.4 | +2.8% | 501,000 |
| 2007/08/27 | 1,866.7 | 1,893.3 | 1,850 | 1,883.3 | +50 | +2.7% | 317,400 |
| 2007/08/24 | 1,766.7 | 1,840 | 1,760 | 1,833.3 | +93.3 | +5.4% | 409,500 |
| 2007/08/23 | 1,730 | 1,750 | 1,723.3 | 1,740 | +20 | +1.2% | 104,400 |
| 2007/08/22 | 1,710 | 1,726.7 | 1,686.7 | 1,720 | +3.3 | +0.2% | 127,500 |
| 2007/08/21 | 1,676.7 | 1,726.7 | 1,646.7 | 1,716.7 | +33.4 | +2% | 195,300 |
| 2007/08/20 | 1,700 | 1,730 | 1,663.3 | 1,683.3 | +13.3 | +0.8% | 239,400 |
| 2007/08/17 | 1,693.3 | 1,696.7 | 1,643.3 | 1,670 | -23.3 | -1.4% | 246,000 |
| 2007/08/16 | 1,683.3 | 1,693.3 | 1,630 | 1,693.3 | -10 | -0.6% | 164,700 |
| 2007/08/15 | 1,716.7 | 1,726.7 | 1,683.3 | 1,703.3 | -33.4 | -1.9% | 80,100 |
| 2007/08/14 | 1,666.7 | 1,736.7 | 1,660 | 1,736.7 | +73.4 | +4.4% | 182,400 |
| 2007/08/13 | 1,676.7 | 1,690 | 1,653.3 | 1,663.3 | -23.4 | -1.4% | 136,500 |
| 2007/08/10 | 1,686.7 | 1,726.7 | 1,673.3 | 1,686.7 | -43.3 | -2.5% | 236,700 |
| 2007/08/09 | 1,766.7 | 1,800 | 1,730 | 1,730 | +6.7 | +0.4% | 457,500 |
| 2007/08/08 | 1,783.3 | 1,783.3 | 1,706.7 | 1,723.3 | -30 | -1.7% | 259,200 |
| 2007/08/07 | 1,666.7 | 1,793.3 | 1,663.3 | 1,753.3 | +113.3 | +6.9% | 941,700 |
| 2007/08/06 | 1,580 | 1,643.3 | 1,580 | 1,640 | +76.7 | +4.9% | 493,500 |
| 2007/08/03 | 1,573.3 | 1,583.3 | 1,556.7 | 1,563.3 | -20 | -1.3% | 138,900 |
| 2007/08/02 | 1,600 | 1,603.3 | 1,560 | 1,583.3 | -10 | -0.6% | 219,300 |
| 2007/08/01 | 1,630 | 1,630 | 1,590 | 1,593.3 | -46.7 | -2.8% | 209,400 |
| 2007/07/31 | 1,660 | 1,660 | 1,620 | 1,640 | -23.3 | -1.4% | 166,200 |
| 2007/07/30 | 1,620 | 1,666.7 | 1,616.7 | 1,663.3 | +16.6 | +1% | 141,600 |
| 2007/07/27 | 1,636.7 | 1,656.7 | 1,616.7 | 1,646.7 | -20 | -1.2% | 123,900 |
| 2007/07/26 | 1,673.3 | 1,686.7 | 1,666.7 | 1,666.7 | -20 | -1.2% | 59,400 |
| 2007/07/25 | 1,693.3 | 1,693.3 | 1,673.3 | 1,686.7 | -6.6 | -0.4% | 59,100 |
| 2007/07/24 | 1,723.3 | 1,723.3 | 1,680 | 1,693.3 | -3.4 | -0.2% | 114,300 |
| 2007/07/23 | 1,726.7 | 1,733.3 | 1,686.7 | 1,696.7 | -33.3 | -1.9% | 138,600 |
4301～
4350
件表示中 / 6945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 | 263,700円 | +15.0% | -7.3% | 2.65% | 8.65倍 | 0.82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 | 229,900円 | - | - | 0.00% | - | 106.48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 | 523,000円 | +7.1% | -35.0% | 2.29% | 43.25倍 | 1.21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 | 234,300円 | +14.2% | +41.0% | 1.96% | 11.48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 | 241,500円 | +21.7% | +999.9% | 0.00% | 10.06倍 | 3.33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
