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 |
|---|---|---|---|---|---|---|---|
| 1999/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/28 | 466.7 | 480 | 466.7 | 470 | -6.7 | -1.4% | 9,000 |
| 1999/12/27 | 476.7 | 476.7 | 476.7 | 476.7 | -6.6 | -1.4% | 3,000 |
| 1999/12/24 | 476.7 | 483.3 | 476.7 | 483.3 | ±0 | ±0% | 12,000 |
| 1999/12/22 | 483.3 | 483.3 | 483.3 | 483.3 | -13.4 | -2.7% | 9,000 |
| 1999/12/21 | 500 | 500 | 496.7 | 496.7 | -13.3 | -2.6% | 15,000 |
| 1999/12/20 | 516.7 | 550 | 510 | 510 | ±0 | ±0% | 18,000 |
| 1999/12/17 | 483.3 | 510 | 483.3 | 510 | - | - | 51,000 |
| 1999/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/15 | 500 | 500 | 500 | 500 | ±0 | ±0% | 9,000 |
| 1999/12/14 | 500 | 500 | 500 | 500 | ±0 | ±0% | 3,000 |
| 1999/12/13 | 506.7 | 506.7 | 500 | 500 | - | - | 9,000 |
| 1999/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/09 | 530 | 530 | 526.7 | 526.7 | ±0 | ±0% | 9,000 |
| 1999/12/08 | 533.3 | 533.3 | 526.7 | 526.7 | -6.6 | -1.2% | 6,000 |
| 1999/12/07 | 536.7 | 536.7 | 533.3 | 533.3 | -6.7 | -1.2% | 9,000 |
| 1999/12/06 | 540 | 540 | 540 | 540 | -26.7 | -4.7% | 3,000 |
| 1999/12/03 | 533.3 | 566.7 | 533.3 | 566.7 | +33.4 | +6.3% | 30,000 |
| 1999/12/02 | 540 | 540 | 533.3 | 533.3 | ±0 | ±0% | 27,000 |
| 1999/12/01 | 533.3 | 533.3 | 523.3 | 533.3 | ±0 | ±0% | 30,000 |
| 1999/11/30 | 533.3 | 533.3 | 533.3 | 533.3 | -6.7 | -1.2% | 30,000 |
| 1999/11/29 | 540 | 540 | 540 | 540 | -13.3 | -2.4% | 3,000 |
| 1999/11/26 | 546.7 | 553.3 | 543.3 | 553.3 | ±0 | ±0% | 69,000 |
| 1999/11/25 | 560 | 566.7 | 550 | 553.3 | -6.7 | -1.2% | 126,000 |
| 1999/11/24 | 556.7 | 560 | 550 | 560 | ±0 | ±0% | 12,000 |
| 1999/11/22 | 523.3 | 560 | 523.3 | 560 | -6.7 | -1.2% | 84,000 |
| 1999/11/19 | 500 | 566.7 | 500 | 566.7 | +66.7 | +13.3% | 24,000 |
| 1999/11/18 | 500 | 500 | 500 | 500 | ±0 | ±0% | 6,000 |
| 1999/11/17 | 500 | 506.7 | 500 | 500 | -6.7 | -1.3% | 12,000 |
| 1999/11/16 | 506.7 | 506.7 | 506.7 | 506.7 | -10 | -1.9% | 3,000 |
| 1999/11/15 | 526.7 | 526.7 | 516.7 | 516.7 | -10 | -1.9% | 12,000 |
| 1999/11/12 | 523.3 | 526.7 | 506.7 | 526.7 | ±0 | ±0% | 12,000 |
| 1999/11/11 | 530 | 530 | 526.7 | 526.7 | ±0 | ±0% | 15,000 |
| 1999/11/10 | 533.3 | 533.3 | 526.7 | 526.7 | -6.6 | -1.2% | 9,000 |
| 1999/11/09 | 533.3 | 533.3 | 533.3 | 533.3 | ±0 | ±0% | 9,000 |
| 1999/11/08 | 550 | 550 | 533.3 | 533.3 | -26.7 | -4.8% | 6,000 |
| 1999/11/05 | 540 | 560 | 536.7 | 560 | +20 | +3.7% | 48,000 |
| 1999/11/04 | 540 | 540 | 540 | 540 | -10 | -1.8% | 3,000 |
| 1999/11/02 | 560 | 560 | 550 | 550 | -10 | -1.8% | 9,000 |
| 1999/11/01 | 560 | 560 | 560 | 560 | ±0 | ±0% | 3,000 |
| 1999/10/29 | 550 | 560 | 550 | 560 | - | - | 12,000 |
| 1999/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/27 | 533.3 | 560 | 526.7 | 560 | -3.3 | -0.6% | 24,000 |
| 1999/10/26 | 533.3 | 563.3 | 533.3 | 563.3 | +13.3 | +2.4% | 18,000 |
| 1999/10/25 | 550 | 550 | 550 | 550 | -10 | -1.8% | 9,000 |
| 1999/10/22 | 560 | 560 | 560 | 560 | - | - | 3,000 |
| 1999/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/20 | 566.7 | 566.7 | 516.7 | 563.3 | -3.4 | -0.6% | 24,000 |
| 1999/10/19 | 533.3 | 566.7 | 493.3 | 566.7 | +33.4 | +6.3% | 27,000 |
6201～
6250
件表示中 / 6936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 | 254,800円 | +15.0% | -7.3% | 2.75% | 8.36倍 | 0.79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 | 371,000円 | +14.5% | -2.3% | 2.43% | 13.57倍 | 0.72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 | 239,900円 | - | - | 0.00% | - | 111.12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 | 450,000円 | +7.1% | -35.0% | 2.67% | 37.21倍 | 1.04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 | 230,400円 | +14.2% | +41.0% | 2.00% | 11.28倍 | 1.15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
