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 |
|---|---|---|---|---|---|---|---|
| 2006/12/08 | 1,206.7 | 1,210 | 1,193.3 | 1,200 | -6.7 | -0.6% | 181,500 |
| 2006/12/07 | 1,193.3 | 1,210 | 1,193.3 | 1,206.7 | +10 | +0.8% | 79,800 |
| 2006/12/06 | 1,186.7 | 1,206.7 | 1,186.7 | 1,196.7 | +13.4 | +1.1% | 210,300 |
| 2006/12/05 | 1,200 | 1,200 | 1,183.3 | 1,183.3 | -10 | -0.8% | 127,800 |
| 2006/12/04 | 1,196.7 | 1,196.7 | 1,173.3 | 1,193.3 | +3.3 | +0.3% | 132,300 |
| 2006/12/01 | 1,166.7 | 1,196.7 | 1,163.3 | 1,190 | +30 | +2.6% | 270,600 |
| 2006/11/30 | 1,180 | 1,183.3 | 1,156.7 | 1,160 | -13.3 | -1.1% | 299,400 |
| 2006/11/29 | 1,186.7 | 1,186.7 | 1,166.7 | 1,173.3 | -6.7 | -0.6% | 346,500 |
| 2006/11/28 | 1,163.3 | 1,186.7 | 1,163.3 | 1,180 | +16.7 | +1.4% | 459,600 |
| 2006/11/27 | 1,133.3 | 1,176.7 | 1,133.3 | 1,163.3 | +46.6 | +4.2% | 815,400 |
| 2006/11/24 | 1,106.7 | 1,133.3 | 1,106.7 | 1,116.7 | -6.6 | -0.6% | 166,500 |
| 2006/11/22 | 1,106.7 | 1,123.3 | 1,103.3 | 1,123.3 | +3.3 | +0.3% | 228,900 |
| 2006/11/21 | 1,130 | 1,140 | 1,116.7 | 1,120 | -20 | -1.8% | 196,200 |
| 2006/11/20 | 1,143.3 | 1,156.7 | 1,126.7 | 1,140 | -3.3 | -0.3% | 246,300 |
| 2006/11/17 | 1,153.3 | 1,153.3 | 1,130 | 1,143.3 | -3.4 | -0.3% | 246,000 |
| 2006/11/16 | 1,130 | 1,150 | 1,116.7 | 1,146.7 | +20 | +1.8% | 309,000 |
| 2006/11/15 | 1,106.7 | 1,130 | 1,096.7 | 1,126.7 | +26.7 | +2.4% | 373,500 |
| 2006/11/14 | 1,076.7 | 1,100 | 1,076.7 | 1,100 | +16.7 | +1.5% | 215,400 |
| 2006/11/13 | 1,043.3 | 1,086.7 | 1,043.3 | 1,083.3 | +30 | +2.8% | 221,400 |
| 2006/11/10 | 1,063.3 | 1,066.7 | 1,046.7 | 1,053.3 | -10 | -0.9% | 149,100 |
| 2006/11/09 | 1,063.3 | 1,073.3 | 1,056.7 | 1,063.3 | -3.4 | -0.3% | 98,700 |
| 2006/11/08 | 1,080 | 1,080 | 1,056.7 | 1,066.7 | -10 | -0.9% | 140,700 |
| 2006/11/07 | 1,066.7 | 1,090 | 1,066.7 | 1,076.7 | +36.7 | +3.5% | 478,500 |
| 2006/11/06 | 1,026.7 | 1,046.7 | 1,023.3 | 1,040 | -3.3 | -0.3% | 141,300 |
| 2006/11/02 | 1,036.7 | 1,046.7 | 1,030 | 1,043.3 | -13.4 | -1.3% | 78,600 |
| 2006/11/01 | 1,066.7 | 1,066.7 | 1,050 | 1,056.7 | -13.3 | -1.2% | 118,200 |
| 2006/10/31 | 1,056.7 | 1,080 | 1,056.7 | 1,070 | +16.7 | +1.6% | 286,800 |
| 2006/10/30 | 1,050 | 1,056.7 | 1,043.3 | 1,053.3 | -3.4 | -0.3% | 99,900 |
| 2006/10/27 | 1,056.7 | 1,063.3 | 1,050 | 1,056.7 | +6.7 | +0.6% | 160,500 |
| 2006/10/26 | 1,050 | 1,053.3 | 1,023.3 | 1,050 | -3.3 | -0.3% | 187,500 |
| 2006/10/25 | 1,033.3 | 1,056.7 | 1,030 | 1,053.3 | +30 | +2.9% | 271,500 |
| 2006/10/24 | 1,016.7 | 1,033.3 | 1,016.7 | 1,023.3 | +20 | +2% | 173,400 |
| 2006/10/23 | 1,010 | 1,013.3 | 1,003.3 | 1,003.3 | -3.4 | -0.3% | 38,700 |
| 2006/10/20 | 1,000 | 1,010 | 998.3 | 1,006.7 | ±0 | ±0% | 81,000 |
| 2006/10/19 | 998.3 | 1,013.3 | 998.3 | 1,006.7 | +10 | +1% | 191,400 |
| 2006/10/18 | 995 | 996.7 | 983.3 | 996.7 | +1.7 | +0.2% | 45,000 |
| 2006/10/17 | 986.7 | 995 | 980 | 995 | +5 | +0.5% | 62,700 |
| 2006/10/16 | 993.3 | 995 | 976.7 | 990 | +1.7 | +0.2% | 46,200 |
| 2006/10/13 | 983.3 | 993.3 | 981.7 | 988.3 | +11.6 | +1.2% | 46,800 |
| 2006/10/12 | 965 | 978.3 | 960 | 976.7 | -1.6 | -0.2% | 53,700 |
| 2006/10/11 | 980 | 988.3 | 976.7 | 978.3 | -6.7 | -0.7% | 78,300 |
| 2006/10/10 | 983.3 | 990 | 981.7 | 985 | -8.3 | -0.8% | 81,600 |
| 2006/10/06 | 993.3 | 998.3 | 981.7 | 993.3 | -6.7 | -0.7% | 53,700 |
| 2006/10/05 | 996.7 | 1,000 | 990 | 1,000 | +13.3 | +1.3% | 80,400 |
| 2006/10/04 | 990 | 995 | 983.3 | 986.7 | -6.6 | -0.7% | 79,200 |
| 2006/10/03 | 1,006.7 | 1,006.7 | 990 | 993.3 | -6.7 | -0.7% | 75,300 |
| 2006/10/02 | 1,000 | 1,010 | 993.3 | 1,000 | ±0 | ±0% | 142,800 |
| 2006/09/29 | 976.7 | 1,010 | 973.3 | 1,000 | +20 | +2% | 256,500 |
| 2006/09/28 | 976.7 | 983.3 | 975 | 980 | +3.3 | +0.3% | 132,600 |
| 2006/09/27 | 973.3 | 976.7 | 970 | 976.7 | +5 | +0.5% | 104,100 |
4501～
4550
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
