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 |
|---|---|---|---|---|---|---|---|
| 2007/07/20 | 1,706.7 | 1,736.7 | 1,700 | 1,730 | +40 | +2.4% | 83,700 |
| 2007/07/19 | 1,700 | 1,716.7 | 1,683.3 | 1,690 | -16.7 | -1% | 143,100 |
| 2007/07/18 | 1,693.3 | 1,710 | 1,676.7 | 1,706.7 | ±0 | ±0% | 85,500 |
| 2007/07/17 | 1,726.7 | 1,730 | 1,700 | 1,706.7 | -16.6 | -1% | 121,800 |
| 2007/07/13 | 1,753.3 | 1,756.7 | 1,706.7 | 1,723.3 | -23.4 | -1.3% | 135,300 |
| 2007/07/12 | 1,736.7 | 1,753.3 | 1,733.3 | 1,746.7 | +13.4 | +0.8% | 171,900 |
| 2007/07/11 | 1,733.3 | 1,733.3 | 1,706.7 | 1,733.3 | -3.4 | -0.2% | 118,800 |
| 2007/07/10 | 1,723.3 | 1,740 | 1,723.3 | 1,736.7 | +13.4 | +0.8% | 120,900 |
| 2007/07/09 | 1,700 | 1,750 | 1,700 | 1,723.3 | +43.3 | +2.6% | 227,400 |
| 2007/07/06 | 1,686.7 | 1,690 | 1,670 | 1,680 | ±0 | ±0% | 90,600 |
| 2007/07/05 | 1,663.3 | 1,683.3 | 1,660 | 1,680 | +16.7 | +1% | 69,000 |
| 2007/07/04 | 1,670 | 1,676.7 | 1,650 | 1,663.3 | -13.4 | -0.8% | 160,500 |
| 2007/07/03 | 1,690 | 1,690 | 1,670 | 1,676.7 | -3.3 | -0.2% | 139,500 |
| 2007/07/02 | 1,686.7 | 1,693.3 | 1,680 | 1,680 | -3.3 | -0.2% | 92,100 |
| 2007/06/29 | 1,683.3 | 1,696.7 | 1,680 | 1,683.3 | -13.4 | -0.8% | 147,000 |
| 2007/06/28 | 1,680 | 1,696.7 | 1,666.7 | 1,696.7 | +20 | +1.2% | 119,100 |
| 2007/06/27 | 1,710 | 1,710 | 1,670 | 1,676.7 | -33.3 | -1.9% | 142,500 |
| 2007/06/26 | 1,706.7 | 1,716.7 | 1,686.7 | 1,710 | +20 | +1.2% | 230,700 |
| 2007/06/25 | 1,730 | 1,730 | 1,686.7 | 1,690 | ±0 | ±0% | 152,400 |
| 2007/06/22 | 1,690 | 1,703.3 | 1,673.3 | 1,690 | -16.7 | -1% | 193,200 |
| 2007/06/21 | 1,720 | 1,733.3 | 1,703.3 | 1,706.7 | -36.6 | -2.1% | 162,600 |
| 2007/06/20 | 1,756.7 | 1,763.3 | 1,743.3 | 1,743.3 | -13.4 | -0.8% | 123,600 |
| 2007/06/19 | 1,753.3 | 1,763.3 | 1,743.3 | 1,756.7 | -13.3 | -0.8% | 83,400 |
| 2007/06/18 | 1,773.3 | 1,780 | 1,753.3 | 1,770 | +10 | +0.6% | 168,300 |
| 2007/06/15 | 1,733.3 | 1,766.7 | 1,733.3 | 1,760 | +30 | +1.7% | 222,600 |
| 2007/06/14 | 1,733.3 | 1,740 | 1,730 | 1,730 | +26.7 | +1.6% | 242,700 |
| 2007/06/13 | 1,686.7 | 1,703.3 | 1,653.3 | 1,703.3 | -6.7 | -0.4% | 265,500 |
| 2007/06/12 | 1,740 | 1,740 | 1,710 | 1,710 | -10 | -0.6% | 172,200 |
| 2007/06/11 | 1,750 | 1,753.3 | 1,713.3 | 1,720 | -6.7 | -0.4% | 195,900 |
| 2007/06/08 | 1,743.3 | 1,743.3 | 1,720 | 1,726.7 | -16.6 | -1% | 457,500 |
| 2007/06/07 | 1,680 | 1,776.7 | 1,680 | 1,743.3 | +13.3 | +0.8% | 668,700 |
| 2007/06/06 | 1,616.7 | 1,733.3 | 1,613.3 | 1,730 | +163.3 | +10.4% | 1,003,500 |
| 2007/06/05 | 1,583.3 | 1,583.3 | 1,553.3 | 1,566.7 | -20 | -1.3% | 332,700 |
| 2007/06/04 | 1,616.7 | 1,616.7 | 1,573.3 | 1,586.7 | -20 | -1.2% | 187,800 |
| 2007/06/01 | 1,603.3 | 1,633.3 | 1,603.3 | 1,606.7 | ±0 | ±0% | 197,700 |
| 2007/05/31 | 1,630 | 1,630 | 1,596.7 | 1,606.7 | -23.3 | -1.4% | 303,300 |
| 2007/05/30 | 1,650 | 1,650 | 1,620 | 1,630 | -20 | -1.2% | 121,800 |
| 2007/05/29 | 1,640 | 1,650 | 1,630 | 1,650 | +3.3 | +0.2% | 123,600 |
| 2007/05/28 | 1,650 | 1,653.3 | 1,640 | 1,646.7 | -13.3 | -0.8% | 134,100 |
| 2007/05/25 | 1,676.7 | 1,676.7 | 1,656.7 | 1,660 | -20 | -1.2% | 161,400 |
| 2007/05/24 | 1,683.3 | 1,700 | 1,680 | 1,680 | ±0 | ±0% | 203,400 |
| 2007/05/23 | 1,693.3 | 1,700 | 1,676.7 | 1,680 | -10 | -0.6% | 154,500 |
| 2007/05/22 | 1,680 | 1,700 | 1,673.3 | 1,690 | +36.7 | +2.2% | 331,200 |
| 2007/05/21 | 1,660 | 1,666.7 | 1,650 | 1,653.3 | -10 | -0.6% | 98,100 |
| 2007/05/18 | 1,666.7 | 1,676.7 | 1,653.3 | 1,663.3 | -3.4 | -0.2% | 306,000 |
| 2007/05/17 | 1,660 | 1,690 | 1,660 | 1,666.7 | -26.6 | -1.6% | 357,300 |
| 2007/05/16 | 1,713.3 | 1,720 | 1,653.3 | 1,693.3 | -46.7 | -2.7% | 399,300 |
| 2007/05/15 | 1,736.7 | 1,766.7 | 1,706.7 | 1,740 | +116.7 | +7.2% | 977,700 |
| 2007/05/14 | 1,560 | 1,630 | 1,556.7 | 1,623.3 | +106.6 | +7% | 619,500 |
| 2007/05/11 | 1,516.7 | 1,530 | 1,500 | 1,516.7 | ±0 | ±0% | 240,000 |
4351～
4400
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
