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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 756.7 | 761.7 | 750 | 758.3 | +3.3 | +0.4% | 40,500 |
| 2004/06/23 | 760 | 760 | 755 | 755 | ±0 | ±0% | 27,900 |
| 2004/06/22 | 766.7 | 766.7 | 751.7 | 755 | -1.7 | -0.2% | 14,400 |
| 2004/06/21 | 758.3 | 766.7 | 753.3 | 756.7 | +1.7 | +0.2% | 49,200 |
| 2004/06/18 | 765 | 766.7 | 755 | 755 | -10 | -1.3% | 46,200 |
| 2004/06/17 | 765 | 765 | 753.3 | 765 | +1.7 | +0.2% | 46,500 |
| 2004/06/16 | 763.3 | 766.7 | 763.3 | 763.3 | -3.4 | -0.4% | 39,600 |
| 2004/06/15 | 776.7 | 776.7 | 758.3 | 766.7 | +3.4 | +0.4% | 54,600 |
| 2004/06/14 | 760 | 766.7 | 750 | 763.3 | +3.3 | +0.4% | 30,900 |
| 2004/06/11 | 758.3 | 760 | 750 | 760 | +10 | +1.3% | 20,400 |
| 2004/06/10 | 751.7 | 756.7 | 746.7 | 750 | +6.7 | +0.9% | 31,500 |
| 2004/06/09 | 746.7 | 750 | 726.7 | 743.3 | -5 | -0.7% | 53,100 |
| 2004/06/08 | 750 | 750 | 745 | 748.3 | +5 | +0.7% | 20,400 |
| 2004/06/07 | 736.7 | 743.3 | 736.7 | 743.3 | +6.6 | +0.9% | 11,400 |
| 2004/06/04 | 773.3 | 773.3 | 736.7 | 736.7 | -13.3 | -1.8% | 50,400 |
| 2004/06/03 | 750 | 765 | 750 | 750 | -20 | -2.6% | 4,500 |
| 2004/06/02 | 766.7 | 770 | 760 | 770 | +3.3 | +0.4% | 12,900 |
| 2004/06/01 | 765 | 766.7 | 760 | 766.7 | +5 | +0.7% | 40,800 |
| 2004/05/31 | 753.3 | 761.7 | 750 | 761.7 | +8.4 | +1.1% | 38,100 |
| 2004/05/28 | 761.7 | 761.7 | 748.3 | 753.3 | +11.6 | +1.6% | 65,700 |
| 2004/05/27 | 720 | 746.7 | 720 | 741.7 | +11.7 | +1.6% | 18,900 |
| 2004/05/26 | 740 | 743.3 | 708.3 | 730 | -3.3 | -0.5% | 38,700 |
| 2004/05/25 | 743.3 | 743.3 | 721.7 | 733.3 | +30 | +4.3% | 21,600 |
| 2004/05/24 | 713.3 | 715 | 700 | 703.3 | -6.7 | -0.9% | 69,600 |
| 2004/05/21 | 713.3 | 715 | 700 | 710 | -3.3 | -0.5% | 90,900 |
| 2004/05/20 | 716.7 | 726.7 | 713.3 | 713.3 | ±0 | ±0% | 96,900 |
| 2004/05/19 | 705 | 713.3 | 700 | 713.3 | +10 | +1.4% | 145,800 |
| 2004/05/18 | 688.3 | 708.3 | 688.3 | 703.3 | +1.6 | +0.2% | 115,500 |
| 2004/05/17 | 733.3 | 733.3 | 698.3 | 701.7 | -30 | -4.1% | 73,200 |
| 2004/05/14 | 758.3 | 765 | 730 | 731.7 | -31.6 | -4.1% | 68,400 |
| 2004/05/13 | 773.3 | 798.3 | 763.3 | 763.3 | -11.7 | -1.5% | 19,800 |
| 2004/05/12 | 780 | 780 | 753.3 | 775 | +1.7 | +0.2% | 30,000 |
| 2004/05/11 | 740 | 773.3 | 738.3 | 773.3 | -6.7 | -0.9% | 22,200 |
| 2004/05/10 | 798.3 | 798.3 | 720 | 780 | -18.3 | -2.3% | 44,700 |
| 2004/05/07 | 800 | 800 | 796.7 | 798.3 | -8.4 | -1% | 31,500 |
| 2004/05/06 | 793.3 | 806.7 | 785 | 806.7 | +25 | +3.2% | 80,700 |
| 2004/04/30 | 786.7 | 786.7 | 776.7 | 781.7 | ±0 | ±0% | 33,300 |
| 2004/04/28 | 790 | 796.7 | 771.7 | 781.7 | -6.6 | -0.8% | 71,400 |
| 2004/04/27 | 780 | 790 | 778.3 | 788.3 | +8.3 | +1.1% | 42,900 |
| 2004/04/26 | 783.3 | 783.3 | 773.3 | 780 | +10 | +1.3% | 21,300 |
| 2004/04/23 | 775 | 775 | 763.3 | 770 | -3.3 | -0.4% | 42,000 |
| 2004/04/22 | 780 | 780 | 766.7 | 773.3 | -8.4 | -1.1% | 12,600 |
| 2004/04/21 | 773.3 | 783.3 | 763.3 | 781.7 | +21.7 | +2.9% | 24,900 |
| 2004/04/20 | 780 | 780 | 758.3 | 760 | -20 | -2.6% | 89,700 |
| 2004/04/19 | 776.7 | 790 | 776.7 | 780 | +3.3 | +0.4% | 14,100 |
| 2004/04/16 | 791.7 | 791.7 | 766.7 | 776.7 | +6.7 | +0.9% | 19,200 |
| 2004/04/15 | 800 | 800 | 765 | 770 | -23.3 | -2.9% | 82,800 |
| 2004/04/14 | 800 | 800 | 793.3 | 793.3 | -5 | -0.6% | 32,100 |
| 2004/04/13 | 800 | 803.3 | 793.3 | 798.3 | +5 | +0.6% | 48,900 |
| 2004/04/12 | 815 | 815 | 783.3 | 793.3 | -1.7 | -0.2% | 44,700 |
5001～
5050
件表示中 / 6839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 | 282,000円 | +15.0% | -7.3% | 2.13% | 9.25倍 | 0.87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 |
| 科研薬 | 446,100円 | +22.8% | +113.0% | 4.26% | 11.90倍 | 1.09倍 |
|
旧理研グループの名門。導入の関節機能改善剤、自社創製の爪白癬症薬の２本柱。後発品も展開 |
| キッセイ薬 | 365,500円 | +14.5% | -2.3% | 2.46% | 13.37倍 | 0.71倍 |
|
医薬品中堅。泌尿器、腎・透析、未充足医療が重点領域。主軸特許切れ、新しい柱育成。海外は導出 |
| ジーエヌアイ | 281,400円 | +52.1% | +23.3% | 0.00% | 19.98倍 | 3.83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 |
| 鳥居薬 | 476,000円 | +12.0% | +28.1% | 2.52% | 26.24倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
