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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 756.7 | 756.7 | 743.3 | 750 | -6.7 | -0.9% | 10,500 |
| 2004/01/28 | 770 | 770 | 756.7 | 756.7 | -10 | -1.3% | 29,100 |
| 2004/01/27 | 766.7 | 770 | 766.7 | 766.7 | ±0 | ±0% | 7,500 |
| 2004/01/26 | 760 | 766.7 | 756.7 | 766.7 | +10 | +1.3% | 37,800 |
| 2004/01/23 | 753.3 | 760 | 753.3 | 756.7 | +3.4 | +0.5% | 23,700 |
| 2004/01/22 | 760 | 760 | 750 | 753.3 | -6.7 | -0.9% | 54,600 |
| 2004/01/21 | 766.7 | 770 | 760 | 760 | -6.7 | -0.9% | 32,700 |
| 2004/01/20 | 773.3 | 780 | 766.7 | 766.7 | -6.6 | -0.9% | 33,600 |
| 2004/01/19 | 793.3 | 800 | 770 | 773.3 | -20 | -2.5% | 24,300 |
| 2004/01/16 | 800 | 800 | 790 | 793.3 | -6.7 | -0.8% | 45,600 |
| 2004/01/15 | 820 | 820 | 800 | 800 | -23.3 | -2.8% | 70,800 |
| 2004/01/14 | 820 | 823.3 | 816.7 | 823.3 | -13.4 | -1.6% | 34,800 |
| 2004/01/13 | 850 | 850 | 830 | 836.7 | -13.3 | -1.6% | 19,800 |
| 2004/01/09 | 846.7 | 860 | 833.3 | 850 | +3.3 | +0.4% | 60,900 |
| 2004/01/08 | 840 | 850 | 836.7 | 846.7 | -16.6 | -1.9% | 78,600 |
| 2004/01/07 | 843.3 | 863.3 | 840 | 863.3 | +23.3 | +2.8% | 82,500 |
| 2004/01/06 | 833.3 | 843.3 | 830 | 840 | +40 | +5% | 43,800 |
| 2004/01/05 | 800 | 816.7 | 790 | 800 | +10 | +1.3% | 63,000 |
| 2003/12/30 | 773.3 | 790 | 773.3 | 790 | +16.7 | +2.2% | 10,800 |
| 2003/12/29 | 783.3 | 786.7 | 773.3 | 773.3 | +3.3 | +0.4% | 12,300 |
| 2003/12/26 | 766.7 | 770 | 766.7 | 770 | -16.7 | -2.1% | 46,800 |
| 2003/12/25 | 793.3 | 793.3 | 786.7 | 786.7 | ±0 | ±0% | 14,700 |
| 2003/12/24 | 800 | 800 | 786.7 | 786.7 | -20 | -2.5% | 72,300 |
| 2003/12/22 | 820 | 820 | 806.7 | 806.7 | -13.3 | -1.6% | 8,700 |
| 2003/12/19 | 820 | 823.3 | 813.3 | 820 | +3.3 | +0.4% | 62,700 |
| 2003/12/18 | 830 | 830 | 816.7 | 816.7 | -13.3 | -1.6% | 7,800 |
| 2003/12/17 | 833.3 | 833.3 | 803.3 | 830 | -3.3 | -0.4% | 15,000 |
| 2003/12/16 | 833.3 | 833.3 | 816.7 | 833.3 | +3.3 | +0.4% | 34,200 |
| 2003/12/15 | 790 | 833.3 | 790 | 830 | +40 | +5.1% | 55,500 |
| 2003/12/12 | 793.3 | 793.3 | 780 | 790 | -3.3 | -0.4% | 49,200 |
| 2003/12/11 | 806.7 | 806.7 | 780 | 793.3 | +13.3 | +1.7% | 138,600 |
| 2003/12/10 | 810 | 810 | 780 | 780 | -30 | -3.7% | 18,900 |
| 2003/12/09 | 796.7 | 810 | 796.7 | 810 | +16.7 | +2.1% | 71,100 |
| 2003/12/08 | 796.7 | 796.7 | 786.7 | 793.3 | +6.6 | +0.8% | 9,300 |
| 2003/12/05 | 790 | 796.7 | 783.3 | 786.7 | -3.3 | -0.4% | 89,400 |
| 2003/12/04 | 806.7 | 806.7 | 783.3 | 790 | -16.7 | -2.1% | 37,800 |
| 2003/12/03 | 810 | 810 | 793.3 | 806.7 | +3.4 | +0.4% | 30,300 |
| 2003/12/02 | 800 | 810 | 800 | 803.3 | +3.3 | +0.4% | 12,600 |
| 2003/12/01 | 766.7 | 800 | 766.7 | 800 | +30 | +3.9% | 30,300 |
| 2003/11/28 | 770 | 776.7 | 770 | 770 | +3.3 | +0.4% | 3,900 |
| 2003/11/27 | 773.3 | 773.3 | 763.3 | 766.7 | -3.3 | -0.4% | 9,300 |
| 2003/11/26 | 800 | 800 | 770 | 770 | -20 | -2.5% | 40,200 |
| 2003/11/25 | 773.3 | 790 | 766.7 | 790 | +23.3 | +3% | 25,500 |
| 2003/11/21 | 733.3 | 766.7 | 733.3 | 766.7 | +33.4 | +4.6% | 19,800 |
| 2003/11/20 | 756.7 | 783.3 | 733.3 | 733.3 | ±0 | ±0% | 24,900 |
| 2003/11/19 | 753.3 | 753.3 | 733.3 | 733.3 | -20 | -2.7% | 7,200 |
| 2003/11/18 | 746.7 | 760 | 740 | 753.3 | -13.4 | -1.7% | 26,100 |
| 2003/11/17 | 766.7 | 766.7 | 760 | 766.7 | ±0 | ±0% | 33,600 |
| 2003/11/14 | 750 | 780 | 736.7 | 766.7 | +10 | +1.3% | 15,000 |
| 2003/11/13 | 766.7 | 766.7 | 733.3 | 756.7 | -10 | -1.3% | 10,200 |
5101～
5150
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
