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 |
|---|---|---|---|---|---|---|---|
| 2007/02/23 | 1,433.3 | 1,446.7 | 1,433.3 | 1,443.3 | +20 | +1.4% | 114,300 |
| 2007/02/22 | 1,410 | 1,430 | 1,410 | 1,423.3 | ±0 | ±0% | 154,800 |
| 2007/02/21 | 1,403.3 | 1,436.7 | 1,386.7 | 1,423.3 | -13.4 | -0.9% | 340,500 |
| 2007/02/20 | 1,446.7 | 1,450 | 1,430 | 1,436.7 | -10 | -0.7% | 106,200 |
| 2007/02/19 | 1,436.7 | 1,463.3 | 1,416.7 | 1,446.7 | -6.6 | -0.5% | 304,200 |
| 2007/02/16 | 1,450 | 1,460 | 1,446.7 | 1,453.3 | -3.4 | -0.2% | 185,700 |
| 2007/02/15 | 1,463.3 | 1,466.7 | 1,453.3 | 1,456.7 | -6.6 | -0.5% | 73,800 |
| 2007/02/14 | 1,496.7 | 1,496.7 | 1,460 | 1,463.3 | ±0 | ±0% | 127,500 |
| 2007/02/13 | 1,440 | 1,473.3 | 1,433.3 | 1,463.3 | +23.3 | +1.6% | 149,100 |
| 2007/02/09 | 1,433.3 | 1,450 | 1,430 | 1,440 | ±0 | ±0% | 164,400 |
| 2007/02/08 | 1,433.3 | 1,463.3 | 1,416.7 | 1,440 | -3.3 | -0.2% | 228,900 |
| 2007/02/07 | 1,400 | 1,460 | 1,393.3 | 1,443.3 | +56.6 | +4.1% | 552,300 |
| 2007/02/06 | 1,336.7 | 1,386.7 | 1,333.3 | 1,386.7 | +33.4 | +2.5% | 258,000 |
| 2007/02/05 | 1,353.3 | 1,360 | 1,326.7 | 1,353.3 | +10 | +0.7% | 237,300 |
| 2007/02/02 | 1,343.3 | 1,356.7 | 1,323.3 | 1,343.3 | -86.7 | -6.1% | 338,100 |
| 2007/02/01 | 1,283.3 | 1,430 | 1,276.7 | 1,430 | +163.3 | +12.9% | 396,300 |
| 2007/01/31 | 1,310 | 1,310 | 1,266.7 | 1,266.7 | -30 | -2.3% | 165,600 |
| 2007/01/30 | 1,313.3 | 1,323.3 | 1,290 | 1,296.7 | -13.3 | -1% | 135,000 |
| 2007/01/29 | 1,266.7 | 1,313.3 | 1,266.7 | 1,310 | +26.7 | +2.1% | 112,200 |
| 2007/01/26 | 1,286.7 | 1,286.7 | 1,233.3 | 1,283.3 | -16.7 | -1.3% | 159,300 |
| 2007/01/25 | 1,316.7 | 1,316.7 | 1,293.3 | 1,300 | -6.7 | -0.5% | 104,400 |
| 2007/01/24 | 1,313.3 | 1,320 | 1,303.3 | 1,306.7 | -6.6 | -0.5% | 78,000 |
| 2007/01/23 | 1,323.3 | 1,323.3 | 1,313.3 | 1,313.3 | -10 | -0.8% | 70,800 |
| 2007/01/22 | 1,326.7 | 1,326.7 | 1,316.7 | 1,323.3 | +6.6 | +0.5% | 59,400 |
| 2007/01/19 | 1,326.7 | 1,330 | 1,313.3 | 1,316.7 | ±0 | ±0% | 240,600 |
| 2007/01/18 | 1,316.7 | 1,320 | 1,310 | 1,316.7 | +6.7 | +0.5% | 68,100 |
| 2007/01/17 | 1,310 | 1,316.7 | 1,300 | 1,310 | -3.3 | -0.3% | 71,700 |
| 2007/01/16 | 1,326.7 | 1,330 | 1,313.3 | 1,313.3 | -3.4 | -0.3% | 188,400 |
| 2007/01/15 | 1,310 | 1,333.3 | 1,306.7 | 1,316.7 | +20 | +1.5% | 219,300 |
| 2007/01/12 | 1,266.7 | 1,303.3 | 1,263.3 | 1,296.7 | +33.4 | +2.6% | 177,900 |
| 2007/01/11 | 1,266.7 | 1,276.7 | 1,243.3 | 1,263.3 | -3.4 | -0.3% | 237,600 |
| 2007/01/10 | 1,280 | 1,293.3 | 1,266.7 | 1,266.7 | -10 | -0.8% | 232,800 |
| 2007/01/09 | 1,263.3 | 1,283.3 | 1,260 | 1,276.7 | +13.4 | +1.1% | 113,100 |
| 2007/01/05 | 1,286.7 | 1,290 | 1,260 | 1,263.3 | -20 | -1.6% | 150,900 |
| 2007/01/04 | 1,293.3 | 1,293.3 | 1,270 | 1,283.3 | -10 | -0.8% | 64,800 |
| 2006/12/29 | 1,296.7 | 1,300 | 1,286.7 | 1,293.3 | +6.6 | +0.5% | 93,000 |
| 2006/12/28 | 1,273.3 | 1,300 | 1,273.3 | 1,286.7 | +20 | +1.6% | 198,600 |
| 2006/12/27 | 1,250 | 1,266.7 | 1,250 | 1,266.7 | +20 | +1.6% | 105,900 |
| 2006/12/26 | 1,236.7 | 1,250 | 1,233.3 | 1,246.7 | +3.4 | +0.3% | 94,500 |
| 2006/12/25 | 1,236.7 | 1,246.7 | 1,236.7 | 1,243.3 | ±0 | ±0% | 109,200 |
| 2006/12/22 | 1,243.3 | 1,250 | 1,236.7 | 1,243.3 | -3.4 | -0.3% | 119,100 |
| 2006/12/21 | 1,250 | 1,256.7 | 1,240 | 1,246.7 | -3.3 | -0.3% | 96,300 |
| 2006/12/20 | 1,236.7 | 1,250 | 1,236.7 | 1,250 | +10 | +0.8% | 191,700 |
| 2006/12/19 | 1,256.7 | 1,263.3 | 1,236.7 | 1,240 | -23.3 | -1.8% | 112,200 |
| 2006/12/18 | 1,223.3 | 1,266.7 | 1,223.3 | 1,263.3 | +33.3 | +2.7% | 267,300 |
| 2006/12/15 | 1,253.3 | 1,263.3 | 1,223.3 | 1,230 | -23.3 | -1.9% | 216,900 |
| 2006/12/14 | 1,266.7 | 1,270 | 1,253.3 | 1,253.3 | -6.7 | -0.5% | 287,700 |
| 2006/12/13 | 1,240 | 1,273.3 | 1,240 | 1,260 | +26.7 | +2.2% | 349,500 |
| 2006/12/12 | 1,216.7 | 1,233.3 | 1,213.3 | 1,233.3 | +16.6 | +1.4% | 132,600 |
| 2006/12/11 | 1,200 | 1,223.3 | 1,200 | 1,216.7 | +16.7 | +1.4% | 116,700 |
4451～
4500
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
