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 |
|---|---|---|---|---|---|---|---|
| 2006/02/20 | 803.3 | 806.7 | 785 | 786.7 | -16.6 | -2.1% | 145,500 |
| 2006/02/17 | 823.3 | 823.3 | 801.7 | 803.3 | -18.4 | -2.2% | 157,200 |
| 2006/02/16 | 813.3 | 826.7 | 808.3 | 821.7 | +10 | +1.2% | 161,700 |
| 2006/02/15 | 806.7 | 816.7 | 806.7 | 811.7 | +8.4 | +1% | 116,700 |
| 2006/02/14 | 808.3 | 830 | 800 | 803.3 | -1.7 | -0.2% | 159,300 |
| 2006/02/13 | 826.7 | 826.7 | 800 | 805 | -28.3 | -3.4% | 189,900 |
| 2006/02/10 | 836.7 | 836.7 | 828.3 | 833.3 | -5 | -0.6% | 84,000 |
| 2006/02/09 | 836.7 | 850 | 833.3 | 838.3 | +15 | +1.8% | 100,200 |
| 2006/02/08 | 845 | 846.7 | 823.3 | 823.3 | -23.4 | -2.8% | 490,200 |
| 2006/02/07 | 861.7 | 863.3 | 845 | 846.7 | -26.6 | -3% | 279,600 |
| 2006/02/06 | 886.7 | 888.3 | 866.7 | 873.3 | -13.4 | -1.5% | 126,600 |
| 2006/02/03 | 886.7 | 893.3 | 880 | 886.7 | ±0 | ±0% | 75,300 |
| 2006/02/02 | 898.3 | 900 | 886.7 | 886.7 | -10 | -1.1% | 69,300 |
| 2006/02/01 | 901.7 | 901.7 | 896.7 | 896.7 | -3.3 | -0.4% | 108,000 |
| 2006/01/31 | 900 | 903.3 | 895 | 900 | +6.7 | +0.8% | 145,500 |
| 2006/01/30 | 895 | 900 | 891.7 | 893.3 | +15 | +1.7% | 109,500 |
| 2006/01/27 | 863.3 | 883.3 | 858.3 | 878.3 | +20 | +2.3% | 122,100 |
| 2006/01/26 | 850 | 861.7 | 846.7 | 858.3 | +18.3 | +2.2% | 110,100 |
| 2006/01/25 | 850 | 855 | 840 | 840 | ±0 | ±0% | 155,700 |
| 2006/01/24 | 843.3 | 870 | 840 | 840 | -3.3 | -0.4% | 184,500 |
| 2006/01/23 | 868.3 | 871.7 | 843.3 | 843.3 | -26.7 | -3.1% | 171,300 |
| 2006/01/20 | 883.3 | 890 | 870 | 870 | +3.3 | +0.4% | 142,500 |
| 2006/01/19 | 833.3 | 875 | 833.3 | 866.7 | +23.4 | +2.8% | 209,100 |
| 2006/01/18 | 875 | 881.7 | 833.3 | 843.3 | -33.4 | -3.8% | 320,100 |
| 2006/01/17 | 886.7 | 890 | 875 | 876.7 | -16.6 | -1.9% | 187,800 |
| 2006/01/16 | 900 | 903.3 | 891.7 | 893.3 | -15 | -1.7% | 187,500 |
| 2006/01/13 | 913.3 | 913.3 | 903.3 | 908.3 | -3.4 | -0.4% | 115,200 |
| 2006/01/12 | 910 | 911.7 | 903.3 | 911.7 | +1.7 | +0.2% | 171,600 |
| 2006/01/11 | 905 | 910 | 898.3 | 910 | +6.7 | +0.7% | 161,100 |
| 2006/01/10 | 913.3 | 913.3 | 903.3 | 903.3 | -1.7 | -0.2% | 112,800 |
| 2006/01/06 | 910 | 913.3 | 905 | 905 | +1.7 | +0.2% | 226,500 |
| 2006/01/05 | 900 | 910 | 895 | 903.3 | +21.6 | +2.4% | 327,000 |
| 2006/01/04 | 890 | 890 | 880 | 881.7 | -8.3 | -0.9% | 134,400 |
| 2005/12/30 | 900 | 900 | 890 | 890 | -8.3 | -0.9% | 80,100 |
| 2005/12/29 | 911.7 | 911.7 | 896.7 | 898.3 | -10 | -1.1% | 147,900 |
| 2005/12/28 | 911.7 | 913.3 | 905 | 908.3 | +5 | +0.6% | 64,800 |
| 2005/12/27 | 908.3 | 911.7 | 903.3 | 903.3 | -3.4 | -0.4% | 90,600 |
| 2005/12/26 | 911.7 | 913.3 | 903.3 | 906.7 | +1.7 | +0.2% | 77,100 |
| 2005/12/22 | 913.3 | 915 | 895 | 905 | +6.7 | +0.7% | 156,600 |
| 2005/12/21 | 886.7 | 906.7 | 886.7 | 898.3 | +13.3 | +1.5% | 131,400 |
| 2005/12/20 | 881.7 | 890 | 876.7 | 885 | +8.3 | +0.9% | 183,300 |
| 2005/12/19 | 885 | 900 | 875 | 876.7 | -6.6 | -0.7% | 210,900 |
| 2005/12/16 | 883.3 | 890 | 873.3 | 883.3 | -6.7 | -0.8% | 317,100 |
| 2005/12/15 | 888.3 | 896.7 | 881.7 | 890 | +1.7 | +0.2% | 219,300 |
| 2005/12/14 | 908.3 | 908.3 | 876.7 | 888.3 | -21.7 | -2.4% | 393,600 |
| 2005/12/13 | 913.3 | 918.3 | 905 | 910 | -3.3 | -0.4% | 199,800 |
| 2005/12/12 | 936.7 | 941.7 | 913.3 | 913.3 | -20 | -2.1% | 305,700 |
| 2005/12/09 | 935 | 936.7 | 923.3 | 933.3 | -8.4 | -0.9% | 196,500 |
| 2005/12/08 | 950 | 955 | 936.7 | 941.7 | -13.3 | -1.4% | 122,100 |
| 2005/12/07 | 966.7 | 966.7 | 948.3 | 955 | -10 | -1% | 153,300 |
4701～
4750
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
