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 |
|---|---|---|---|---|---|---|---|
| 2003/01/29 | 543.3 | 550 | 533.3 | 533.3 | ±0 | ±0% | 10,200 |
| 2003/01/28 | 536.7 | 536.7 | 526.7 | 533.3 | -3.4 | -0.6% | 63,300 |
| 2003/01/27 | 550 | 550 | 533.3 | 536.7 | +3.4 | +0.6% | 39,000 |
| 2003/01/24 | 550 | 550 | 533.3 | 533.3 | -16.7 | -3% | 32,400 |
| 2003/01/23 | 536.7 | 550 | 533.3 | 550 | +16.7 | +3.1% | 32,700 |
| 2003/01/22 | 533.3 | 540 | 533.3 | 533.3 | -10 | -1.8% | 12,000 |
| 2003/01/21 | 543.3 | 543.3 | 543.3 | 543.3 | -6.7 | -1.2% | 900 |
| 2003/01/20 | 556.7 | 556.7 | 550 | 550 | ±0 | ±0% | 14,700 |
| 2003/01/17 | 550 | 550 | 550 | 550 | -6.7 | -1.2% | 14,100 |
| 2003/01/16 | 560 | 560 | 553.3 | 556.7 | +3.4 | +0.6% | 12,000 |
| 2003/01/15 | 563.3 | 563.3 | 550 | 553.3 | -10 | -1.8% | 24,900 |
| 2003/01/14 | 553.3 | 563.3 | 550 | 563.3 | +10 | +1.8% | 28,800 |
| 2003/01/10 | 550 | 553.3 | 550 | 553.3 | +3.3 | +0.6% | 34,200 |
| 2003/01/09 | 553.3 | 560 | 550 | 550 | -13.3 | -2.4% | 22,500 |
| 2003/01/08 | 566.7 | 566.7 | 543.3 | 563.3 | -3.4 | -0.6% | 44,100 |
| 2003/01/07 | 566.7 | 566.7 | 553.3 | 566.7 | ±0 | ±0% | 48,300 |
| 2003/01/06 | 563.3 | 566.7 | 553.3 | 566.7 | +6.7 | +1.2% | 42,300 |
| 2002/12/30 | 533.3 | 560 | 533.3 | 560 | +26.7 | +5% | 24,300 |
| 2002/12/27 | 533.3 | 536.7 | 533.3 | 533.3 | ±0 | ±0% | 23,400 |
| 2002/12/26 | 553.3 | 553.3 | 533.3 | 533.3 | -20 | -3.6% | 4,200 |
| 2002/12/25 | 550 | 560 | 533.3 | 553.3 | +20 | +3.8% | 92,400 |
| 2002/12/24 | 540 | 540 | 533.3 | 533.3 | -6.7 | -1.2% | 24,900 |
| 2002/12/20 | 550 | 560 | 540 | 540 | -10 | -1.8% | 127,800 |
| 2002/12/19 | 543.3 | 550 | 533.3 | 550 | +16.7 | +3.1% | 25,500 |
| 2002/12/18 | 543.3 | 543.3 | 533.3 | 533.3 | ±0 | ±0% | 33,600 |
| 2002/12/17 | 530 | 550 | 530 | 533.3 | -6.7 | -1.2% | 14,400 |
| 2002/12/16 | 543.3 | 546.7 | 533.3 | 540 | +3.3 | +0.6% | 10,500 |
| 2002/12/13 | 533.3 | 546.7 | 533.3 | 536.7 | -10 | -1.8% | 124,200 |
| 2002/12/12 | 550 | 553.3 | 536.7 | 546.7 | +6.7 | +1.2% | 22,800 |
| 2002/12/11 | 533.3 | 540 | 533.3 | 540 | ±0 | ±0% | 29,700 |
| 2002/12/10 | 540 | 550 | 533.3 | 540 | ±0 | ±0% | 86,400 |
| 2002/12/09 | 533.3 | 540 | 530 | 540 | +10 | +1.9% | 48,300 |
| 2002/12/06 | 510 | 530 | 506.7 | 530 | +23.3 | +4.6% | 43,200 |
| 2002/12/05 | 500 | 510 | 500 | 506.7 | +6.7 | +1.3% | 25,200 |
| 2002/12/04 | 500 | 506.7 | 500 | 500 | ±0 | ±0% | 8,700 |
| 2002/12/03 | 503.3 | 506.7 | 500 | 500 | ±0 | ±0% | 20,400 |
| 2002/12/02 | 503.3 | 506.7 | 500 | 500 | +6.7 | +1.4% | 6,600 |
| 2002/11/29 | 496.7 | 500 | 490 | 493.3 | +3.3 | +0.7% | 41,700 |
| 2002/11/28 | 466.7 | 496.7 | 466.7 | 490 | +23.3 | +5% | 12,600 |
| 2002/11/27 | 456.7 | 466.7 | 456.7 | 466.7 | +10 | +2.2% | 6,600 |
| 2002/11/26 | 453.3 | 466.7 | 453.3 | 456.7 | +6.7 | +1.5% | 11,400 |
| 2002/11/25 | 436.7 | 453.3 | 436.7 | 450 | +16.7 | +3.9% | 15,900 |
| 2002/11/22 | 456.7 | 456.7 | 433.3 | 433.3 | +3.3 | +0.8% | 30,000 |
| 2002/11/21 | 450 | 450 | 430 | 430 | -20 | -4.4% | 48,300 |
| 2002/11/20 | 470 | 470 | 450 | 450 | -20 | -4.3% | 29,100 |
| 2002/11/19 | 510 | 510 | 470 | 470 | -30 | -6% | 40,200 |
| 2002/11/18 | 516.7 | 520 | 500 | 500 | -10 | -2% | 23,400 |
| 2002/11/15 | 516.7 | 516.7 | 510 | 510 | -10 | -1.9% | 16,800 |
| 2002/11/14 | 533.3 | 533.3 | 520 | 520 | -13.3 | -2.5% | 2,700 |
| 2002/11/13 | 533.3 | 533.3 | 526.7 | 533.3 | ±0 | ±0% | 14,400 |
5451～
5500
件表示中 / 6943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 | 263,500円 | +15.0% | -7.3% | 2.66% | 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 |
| キッセイ薬 | 378,500円 | +14.5% | -2.3% | 2.38% | 13.85倍 | 0.74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 |
| サンバイオ | 219,300円 | - | - | 0.00% | - | 101.58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 | 485,000円 | +7.1% | -35.0% | 2.47% | 40.11倍 | 1.12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 | 236,500円 | +14.2% | +41.0% | 1.95% | 11.58倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
