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 |
|---|---|---|---|---|---|---|---|
| 2006/09/26 | 980 | 983.3 | 963.3 | 971.7 | -5 | -0.5% | 124,500 |
| 2006/09/25 | 966.7 | 978.3 | 958.3 | 976.7 | +18.4 | +1.9% | 303,300 |
| 2006/09/22 | 918.3 | 963.3 | 916.7 | 958.3 | +40 | +4.4% | 358,500 |
| 2006/09/21 | 923.3 | 925 | 906.7 | 918.3 | -8.4 | -0.9% | 193,500 |
| 2006/09/20 | 940 | 945 | 923.3 | 926.7 | -15 | -1.6% | 142,200 |
| 2006/09/19 | 950 | 950 | 938.3 | 941.7 | -5 | -0.5% | 81,300 |
| 2006/09/15 | 948.3 | 951.7 | 938.3 | 946.7 | -6.6 | -0.7% | 96,600 |
| 2006/09/14 | 933.3 | 958.3 | 928.3 | 953.3 | +16.6 | +1.8% | 162,900 |
| 2006/09/13 | 955 | 955 | 936.7 | 936.7 | -16.6 | -1.7% | 117,000 |
| 2006/09/12 | 941.7 | 956.7 | 941.7 | 953.3 | +16.6 | +1.8% | 150,000 |
| 2006/09/11 | 948.3 | 956.7 | 933.3 | 936.7 | -16.6 | -1.7% | 126,600 |
| 2006/09/08 | 951.7 | 961.7 | 950 | 953.3 | -10 | -1% | 208,200 |
| 2006/09/07 | 956.7 | 966.7 | 956.7 | 963.3 | +3.3 | +0.3% | 134,400 |
| 2006/09/06 | 991.7 | 991.7 | 960 | 960 | -26.7 | -2.7% | 250,500 |
| 2006/09/05 | 975 | 991.7 | 966.7 | 986.7 | +10 | +1% | 242,700 |
| 2006/09/04 | 978.3 | 986.7 | 975 | 976.7 | -11.6 | -1.2% | 160,800 |
| 2006/09/01 | 990 | 1,003.3 | 981.7 | 988.3 | -5 | -0.5% | 124,500 |
| 2006/08/31 | 983.3 | 1,006.7 | 983.3 | 993.3 | +3.3 | +0.3% | 193,200 |
| 2006/08/30 | 983.3 | 990 | 976.7 | 990 | ±0 | ±0% | 112,800 |
| 2006/08/29 | 985 | 996.7 | 970 | 990 | +3.3 | +0.3% | 204,000 |
| 2006/08/28 | 1,013.3 | 1,016.7 | 986.7 | 986.7 | -30 | -3% | 135,000 |
| 2006/08/25 | 1,033.3 | 1,036.7 | 1,016.7 | 1,016.7 | -10 | -1% | 58,500 |
| 2006/08/24 | 1,016.7 | 1,033.3 | 1,013.3 | 1,026.7 | +10 | +1% | 75,000 |
| 2006/08/23 | 1,010 | 1,026.7 | 1,010 | 1,016.7 | -3.3 | -0.3% | 45,900 |
| 2006/08/22 | 1,010 | 1,023.3 | 1,006.7 | 1,020 | ±0 | ±0% | 75,300 |
| 2006/08/21 | 1,016.7 | 1,033.3 | 1,013.3 | 1,020 | -13.3 | -1.3% | 70,200 |
| 2006/08/18 | 1,026.7 | 1,040 | 1,026.7 | 1,033.3 | +6.6 | +0.6% | 67,800 |
| 2006/08/17 | 1,030 | 1,046.7 | 1,026.7 | 1,026.7 | -13.3 | -1.3% | 159,900 |
| 2006/08/16 | 1,033.3 | 1,046.7 | 1,026.7 | 1,040 | +16.7 | +1.6% | 142,200 |
| 2006/08/15 | 1,006.7 | 1,030 | 1,006.7 | 1,023.3 | +3.3 | +0.3% | 103,500 |
| 2006/08/14 | 1,003.3 | 1,020 | 996.7 | 1,020 | +6.7 | +0.7% | 220,800 |
| 2006/08/11 | 1,033.3 | 1,043.3 | 1,010 | 1,013.3 | -20 | -1.9% | 216,600 |
| 2006/08/10 | 1,050 | 1,050 | 1,033.3 | 1,033.3 | -13.4 | -1.3% | 142,200 |
| 2006/08/09 | 1,026.7 | 1,046.7 | 1,026.7 | 1,046.7 | +20 | +1.9% | 135,900 |
| 2006/08/08 | 1,036.7 | 1,043.3 | 1,013.3 | 1,026.7 | -16.6 | -1.6% | 331,500 |
| 2006/08/07 | 1,076.7 | 1,093.3 | 1,040 | 1,043.3 | -20 | -1.9% | 497,700 |
| 2006/08/04 | 1,033.3 | 1,080 | 1,033.3 | 1,063.3 | +33.3 | +3.2% | 801,300 |
| 2006/08/03 | 1,023.3 | 1,053.3 | 1,016.7 | 1,030 | +36.7 | +3.7% | 675,300 |
| 2006/08/02 | 1,000 | 1,003.3 | 986.7 | 993.3 | -10 | -1% | 152,100 |
| 2006/08/01 | 986.7 | 1,003.3 | 975 | 1,003.3 | -6.7 | -0.7% | 304,800 |
| 2006/07/31 | 1,016.7 | 1,023.3 | 1,003.3 | 1,010 | +10 | +1% | 408,900 |
| 2006/07/28 | 998.3 | 1,013.3 | 985 | 1,000 | ±0 | ±0% | 469,500 |
| 2006/07/27 | 958.3 | 1,000 | 950 | 1,000 | +46.7 | +4.9% | 574,500 |
| 2006/07/26 | 940 | 958.3 | 935 | 953.3 | +15 | +1.6% | 127,200 |
| 2006/07/25 | 950 | 955 | 935 | 938.3 | +1.6 | +0.2% | 212,100 |
| 2006/07/24 | 933.3 | 945 | 926.7 | 936.7 | -23.3 | -2.4% | 194,700 |
| 2006/07/21 | 941.7 | 965 | 940 | 960 | +25 | +2.7% | 156,300 |
| 2006/07/20 | 916.7 | 941.7 | 916.7 | 935 | +26.7 | +2.9% | 149,700 |
| 2006/07/19 | 943.3 | 963.3 | 895 | 908.3 | -45 | -4.7% | 328,200 |
| 2006/07/18 | 980 | 980 | 950 | 953.3 | -23.4 | -2.4% | 183,300 |
4551～
4600
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
