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 |
|---|---|---|---|---|---|---|---|
| 1999/10/18 | 550 | 550 | 533.3 | 533.3 | -33.4 | -5.9% | 9,000 |
| 1999/10/15 | 520 | 566.7 | 503.3 | 566.7 | +36.7 | +6.9% | 18,000 |
| 1999/10/14 | 533.3 | 533.3 | 530 | 530 | -3.3 | -0.6% | 6,000 |
| 1999/10/13 | 546.7 | 546.7 | 533.3 | 533.3 | -16.7 | -3% | 15,000 |
| 1999/10/12 | 566.7 | 566.7 | 550 | 550 | -16.7 | -2.9% | 12,000 |
| 1999/10/08 | 560 | 566.7 | 533.3 | 566.7 | ±0 | ±0% | 21,000 |
| 1999/10/07 | 576.7 | 576.7 | 566.7 | 566.7 | -10 | -1.7% | 9,000 |
| 1999/10/06 | 576.7 | 576.7 | 576.7 | 576.7 | ±0 | ±0% | 6,000 |
| 1999/10/05 | 573.3 | 583.3 | 573.3 | 576.7 | +3.4 | +0.6% | 39,000 |
| 1999/10/04 | 580 | 580 | 573.3 | 573.3 | -6.7 | -1.2% | 15,000 |
| 1999/10/01 | 576.7 | 580 | 560 | 580 | ±0 | ±0% | 33,000 |
| 1999/09/30 | 580 | 580 | 576.7 | 580 | -16.7 | -2.8% | 12,000 |
| 1999/09/29 | 556.7 | 596.7 | 550 | 596.7 | +40 | +7.2% | 48,000 |
| 1999/09/28 | 556.7 | 556.7 | 556.7 | 556.7 | -10 | -1.8% | 6,000 |
| 1999/09/27 | 580 | 580 | 566.7 | 566.7 | -53.3 | -8.6% | 6,000 |
| 1999/09/24 | 526.7 | 620 | 516.7 | 620 | - | - | 117,000 |
| 1999/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/21 | 533.3 | 533.3 | 530 | 530 | -3.3 | -0.6% | 15,000 |
| 1999/09/20 | 533.3 | 533.3 | 533.3 | 533.3 | +50 | +10.3% | 12,000 |
| 1999/09/17 | 493.3 | 493.3 | 483.3 | 483.3 | -13.4 | -2.7% | 6,000 |
| 1999/09/16 | 496.7 | 496.7 | 496.7 | 496.7 | -33.3 | -6.3% | 9,000 |
| 1999/09/14 | 526.7 | 533.3 | 526.7 | 530 | +3.3 | +0.6% | 18,000 |
| 1999/09/13 | 526.7 | 530 | 526.7 | 526.7 | +10 | +1.9% | 18,000 |
| 1999/09/10 | 516.7 | 516.7 | 516.7 | 516.7 | -10 | -1.9% | 3,000 |
| 1999/09/09 | 516.7 | 526.7 | 516.7 | 526.7 | +10 | +1.9% | 6,000 |
| 1999/09/08 | 516.7 | 516.7 | 516.7 | 516.7 | ±0 | ±0% | 18,000 |
| 1999/09/07 | 516.7 | 516.7 | 516.7 | 516.7 | ±0 | ±0% | 6,000 |
| 1999/09/06 | 520 | 520 | 516.7 | 516.7 | - | - | 15,000 |
| 1999/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/02 | 533.3 | 533.3 | 533.3 | 533.3 | ±0 | ±0% | 9,000 |
| 1999/09/01 | 533.3 | 533.3 | 533.3 | 533.3 | -23.4 | -4.2% | 3,000 |
| 1999/08/31 | 500 | 556.7 | 500 | 556.7 | +66.7 | +13.6% | 57,000 |
| 1999/08/30 | 486.7 | 490 | 486.7 | 490 | - | - | 9,000 |
| 1999/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/26 | 486.7 | 486.7 | 483.3 | 483.3 | -3.4 | -0.7% | 18,000 |
| 1999/08/25 | 506.7 | 506.7 | 486.7 | 486.7 | ±0 | ±0% | 27,000 |
| 1999/08/24 | 490 | 490 | 486.7 | 486.7 | -3.3 | -0.7% | 18,000 |
| 1999/08/23 | 490 | 490 | 483.3 | 490 | -3.3 | -0.7% | 12,000 |
| 1999/08/20 | 500 | 500 | 493.3 | 493.3 | -6.7 | -1.3% | 48,000 |
| 1999/08/19 | 506.7 | 506.7 | 500 | 500 | -6.7 | -1.3% | 75,000 |
| 1999/08/18 | 510 | 513.3 | 506.7 | 506.7 | -3.3 | -0.6% | 27,000 |
| 1999/08/17 | 516.7 | 516.7 | 510 | 510 | -6.7 | -1.3% | 27,000 |
| 1999/08/16 | 516.7 | 516.7 | 516.7 | 516.7 | ±0 | ±0% | 36,000 |
| 1999/08/13 | 516.7 | 516.7 | 516.7 | 516.7 | ±0 | ±0% | 24,000 |
| 1999/08/12 | 516.7 | 523.3 | 516.7 | 516.7 | ±0 | ±0% | 84,000 |
| 1999/08/11 | 516.7 | 516.7 | 516.7 | 516.7 | ±0 | ±0% | 39,000 |
| 1999/08/10 | 533.3 | 533.3 | 516.7 | 516.7 | -16.6 | -3.1% | 24,000 |
| 1999/08/09 | 550 | 550 | 533.3 | 533.3 | -16.7 | -3% | 18,000 |
| 1999/08/06 | 550 | 550 | 550 | 550 | ±0 | ±0% | 54,000 |
| 1999/08/05 | 566.7 | 566.7 | 546.7 | 550 | -16.7 | -2.9% | 84,000 |
6251～
6300
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
