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 |
|---|---|---|---|---|---|---|---|
| 2000/08/14 | 253.3 | 258.3 | 253.3 | 253.3 | -3.4 | -1.3% | 24,000 |
| 2000/08/11 | 260 | 263.3 | 253.3 | 256.7 | -6.6 | -2.5% | 39,000 |
| 2000/08/10 | 278.3 | 281.7 | 261.7 | 263.3 | -18.4 | -6.5% | 75,000 |
| 2000/08/09 | 285.7 | 287.3 | 281.7 | 281.7 | -8 | -2.8% | 75,000 |
| 2000/08/08 | 288.3 | 289.7 | 288.3 | 289.7 | +1.4 | +0.5% | 6,000 |
| 2000/08/07 | 291.7 | 291.7 | 286.7 | 288.3 | -5 | -1.7% | 27,000 |
| 2000/08/04 | 293.3 | 298.3 | 293.3 | 293.3 | ±0 | ±0% | 33,000 |
| 2000/08/03 | 293.3 | 293.3 | 293.3 | 293.3 | +3.3 | +1.1% | 6,000 |
| 2000/08/02 | 296.7 | 296.7 | 290 | 290 | -3.3 | -1.1% | 57,000 |
| 2000/08/01 | 290 | 293.3 | 290 | 293.3 | +3.3 | +1.1% | 15,000 |
| 2000/07/31 | 288.3 | 290 | 286.7 | 290 | +0.3 | +0.1% | 12,000 |
| 2000/07/28 | 291.7 | 291.7 | 286.7 | 289.7 | -7 | -2.4% | 21,000 |
| 2000/07/27 | 301.7 | 306.7 | 295 | 296.7 | -10 | -3.3% | 75,000 |
| 2000/07/26 | 305 | 306.7 | 305 | 306.7 | +1.7 | +0.6% | 12,000 |
| 2000/07/25 | 310 | 310 | 303.7 | 305 | -5 | -1.6% | 48,000 |
| 2000/07/24 | 310 | 310 | 308.3 | 310 | ±0 | ±0% | 39,000 |
| 2000/07/21 | 310 | 310 | 308.3 | 310 | ±0 | ±0% | 24,000 |
| 2000/07/19 | 305 | 310 | 305 | 310 | +3.3 | +1.1% | 696,000 |
| 2000/07/18 | 310 | 310 | 306.7 | 306.7 | -1.6 | -0.5% | 21,000 |
| 2000/07/17 | 311.7 | 311.7 | 308.3 | 308.3 | -1.7 | -0.5% | 69,000 |
| 2000/07/14 | 308.3 | 310 | 303.3 | 310 | +6.7 | +2.2% | 18,000 |
| 2000/07/13 | 305 | 305 | 301.7 | 303.3 | ±0 | ±0% | 18,000 |
| 2000/07/12 | 303.3 | 306.7 | 303.3 | 303.3 | ±0 | ±0% | 39,000 |
| 2000/07/11 | 303.3 | 305 | 301.7 | 303.3 | +1.3 | +0.4% | 30,000 |
| 2000/07/10 | 305 | 306.7 | 302 | 302 | -1.3 | -0.4% | 24,000 |
| 2000/07/07 | 303.3 | 303.3 | 301.7 | 303.3 | +1.6 | +0.5% | 60,000 |
| 2000/07/06 | 303.3 | 305 | 300 | 301.7 | +1.7 | +0.6% | 93,000 |
| 2000/07/05 | 300 | 300 | 298.3 | 300 | ±0 | ±0% | 78,000 |
| 2000/07/04 | 293.3 | 303.3 | 291.7 | 300 | +8.3 | +2.8% | 57,000 |
| 2000/07/03 | 291.7 | 293.3 | 291.7 | 291.7 | +1.7 | +0.6% | 33,000 |
| 2000/06/30 | 291.7 | 291.7 | 288.3 | 290 | -1.7 | -0.6% | 111,000 |
| 2000/06/29 | 291.7 | 291.7 | 288.3 | 291.7 | ±0 | ±0% | 51,000 |
| 2000/06/28 | 291.7 | 291.7 | 291.7 | 291.7 | ±0 | ±0% | 6,000 |
| 2000/06/27 | 293.3 | 293.3 | 288.3 | 291.7 | -1.6 | -0.5% | 24,000 |
| 2000/06/26 | 293.3 | 293.3 | 290 | 293.3 | +3.3 | +1.1% | 72,000 |
| 2000/06/23 | 293.3 | 293.3 | 290 | 290 | -1.7 | -0.6% | 63,000 |
| 2000/06/22 | 293.3 | 293.3 | 291.7 | 291.7 | +1.7 | +0.6% | 138,000 |
| 2000/06/21 | 293.3 | 293.3 | 290 | 290 | -3.3 | -1.1% | 66,000 |
| 2000/06/20 | 293.3 | 295 | 290 | 293.3 | ±0 | ±0% | 72,000 |
| 2000/06/19 | 296.7 | 296.7 | 293.3 | 293.3 | ±0 | ±0% | 9,000 |
| 2000/06/16 | 293.3 | 293.3 | 293.3 | 293.3 | ±0 | ±0% | 15,000 |
| 2000/06/15 | 296.7 | 296.7 | 293.3 | 293.3 | -10 | -3.3% | 15,000 |
| 2000/06/14 | 303.3 | 303.3 | 303.3 | 303.3 | ±0 | ±0% | 3,000 |
| 2000/06/13 | 311.7 | 311.7 | 303.3 | 303.3 | -10 | -3.2% | 45,000 |
| 2000/06/12 | 313.3 | 315 | 313.3 | 313.3 | -1.7 | -0.5% | 30,000 |
| 2000/06/09 | 315 | 315 | 315 | 315 | -1.7 | -0.5% | 3,000 |
| 2000/06/08 | 316.7 | 316.7 | 316.7 | 316.7 | -5 | -1.6% | 6,000 |
| 2000/06/07 | 321.7 | 321.7 | 321.7 | 321.7 | ±0 | ±0% | 3,000 |
| 2000/06/06 | 320 | 321.7 | 320 | 321.7 | +1.7 | +0.5% | 21,000 |
| 2000/06/05 | 325 | 326.7 | 320 | 320 | -5 | -1.5% | 153,000 |
5951～
6000
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
