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 |
|---|---|---|---|---|---|---|---|
| 2000/03/21 | 333.3 | 333.3 | 326.7 | 326.7 | -6.6 | -2% | 42,000 |
| 2000/03/17 | 346.7 | 350 | 333.3 | 333.3 | -13.4 | -3.9% | 102,000 |
| 2000/03/16 | 350 | 350 | 336.7 | 346.7 | -6.6 | -1.9% | 135,000 |
| 2000/03/15 | 360 | 373.3 | 353.3 | 353.3 | -13.4 | -3.7% | 84,000 |
| 2000/03/14 | 370 | 370 | 366.7 | 366.7 | -3.3 | -0.9% | 42,000 |
| 2000/03/13 | 370 | 376.7 | 370 | 370 | -3.3 | -0.9% | 15,000 |
| 2000/03/10 | 380 | 380 | 373.3 | 373.3 | -6.7 | -1.8% | 6,000 |
| 2000/03/09 | 386.7 | 386.7 | 380 | 380 | -10 | -2.6% | 33,000 |
| 2000/03/08 | 393.3 | 393.3 | 390 | 390 | -10 | -2.5% | 33,000 |
| 2000/03/07 | 400 | 403.3 | 400 | 400 | ±0 | ±0% | 90,000 |
| 2000/03/06 | 400 | 400 | 400 | 400 | ±0 | ±0% | 42,000 |
| 2000/03/03 | 400 | 403.3 | 400 | 400 | ±0 | ±0% | 45,000 |
| 2000/03/02 | 393.3 | 400 | 390 | 400 | +10 | +2.6% | 33,000 |
| 2000/03/01 | 390 | 390 | 383.3 | 390 | +6.7 | +1.7% | 96,000 |
| 2000/02/29 | 390 | 390 | 376.7 | 383.3 | -3.4 | -0.9% | 42,000 |
| 2000/02/28 | 400 | 400 | 383.3 | 386.7 | -10 | -2.5% | 18,000 |
| 2000/02/25 | 410 | 416.7 | 396.7 | 396.7 | -20 | -4.8% | 27,000 |
| 2000/02/24 | 416.7 | 416.7 | 413.3 | 416.7 | -6.6 | -1.6% | 18,000 |
| 2000/02/23 | 433.3 | 436.7 | 416.7 | 423.3 | -10 | -2.3% | 24,000 |
| 2000/02/22 | 443.3 | 443.3 | 430 | 433.3 | ±0 | ±0% | 39,000 |
| 2000/02/21 | 423.3 | 433.3 | 416.7 | 433.3 | +16.6 | +4% | 57,000 |
| 2000/02/18 | 380 | 416.7 | 373.3 | 416.7 | +43.4 | +11.6% | 96,000 |
| 2000/02/17 | 376.7 | 376.7 | 370 | 373.3 | -6.7 | -1.8% | 18,000 |
| 2000/02/16 | 383.3 | 383.3 | 376.7 | 380 | -3.3 | -0.9% | 18,000 |
| 2000/02/15 | 380 | 383.3 | 376.7 | 383.3 | - | - | 48,000 |
| 2000/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/10 | 390 | 390 | 386.7 | 386.7 | -10 | -2.5% | 12,000 |
| 2000/02/09 | 390 | 400 | 390 | 396.7 | -3.3 | -0.8% | 21,000 |
| 2000/02/08 | 400 | 400 | 400 | 400 | -16.7 | -4% | 9,000 |
| 2000/02/07 | 420 | 423.3 | 413.3 | 416.7 | -6.6 | -1.6% | 102,000 |
| 2000/02/04 | 430 | 430 | 423.3 | 423.3 | ±0 | ±0% | 9,000 |
| 2000/02/03 | 423.3 | 423.3 | 423.3 | 423.3 | -3.4 | -0.8% | 9,000 |
| 2000/02/02 | 426.7 | 426.7 | 416.7 | 426.7 | +6.7 | +1.6% | 12,000 |
| 2000/02/01 | 420 | 420 | 420 | 420 | ±0 | ±0% | 9,000 |
| 2000/01/31 | 413.3 | 420 | 410 | 420 | +3.3 | +0.8% | 33,000 |
| 2000/01/28 | 413.3 | 416.7 | 406.7 | 416.7 | +3.4 | +0.8% | 33,000 |
| 2000/01/27 | 416.7 | 420 | 413.3 | 413.3 | -6.7 | -1.6% | 48,000 |
| 2000/01/26 | 430 | 430 | 420 | 420 | -3.3 | -0.8% | 36,000 |
| 2000/01/25 | 426.7 | 426.7 | 416.7 | 423.3 | -3.4 | -0.8% | 18,000 |
| 2000/01/24 | 426.7 | 430 | 426.7 | 426.7 | ±0 | ±0% | 21,000 |
| 2000/01/21 | 423.3 | 426.7 | 420 | 426.7 | +3.4 | +0.8% | 24,000 |
| 2000/01/20 | 423.3 | 423.3 | 423.3 | 423.3 | +3.3 | +0.8% | 24,000 |
| 2000/01/19 | 423.3 | 423.3 | 420 | 420 | ±0 | ±0% | 6,000 |
| 2000/01/18 | 420 | 426.7 | 420 | 420 | - | - | 9,000 |
| 2000/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/14 | 423.3 | 423.3 | 423.3 | 423.3 | ±0 | ±0% | 6,000 |
| 2000/01/13 | 416.7 | 426.7 | 416.7 | 423.3 | - | - | 9,000 |
| 2000/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/11 | 440 | 440 | 440 | 440 | -3.3 | -0.7% | 9,000 |
| 2000/01/07 | 450 | 450 | 436.7 | 443.3 | ±0 | ±0% | 24,000 |
6051～
6100
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
