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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 2,929 | 2,953 | 2,876 | 2,892 | -30 | -1% | 102,500 |
| 2025/03/05 | 2,881 | 2,938 | 2,860 | 2,922 | +41 | +1.4% | 147,600 |
| 2025/03/04 | 2,924 | 2,999 | 2,874 | 2,881 | +57 | +2% | 276,600 |
| 2025/03/03 | 2,837 | 2,855 | 2,822 | 2,824 | +34 | +1.2% | 98,900 |
| 2025/02/28 | 2,848 | 2,862 | 2,777 | 2,790 | -50 | -1.8% | 150,300 |
| 2025/02/27 | 2,860 | 2,864 | 2,839 | 2,840 | -8 | -0.3% | 49,500 |
| 2025/02/26 | 2,835 | 2,853 | 2,813 | 2,848 | +9 | +0.3% | 103,300 |
| 2025/02/25 | 2,811 | 2,853 | 2,804 | 2,839 | +13 | +0.5% | 103,300 |
| 2025/02/21 | 2,838 | 2,856 | 2,804 | 2,826 | -29 | -1% | 142,600 |
| 2025/02/20 | 2,903 | 2,903 | 2,835 | 2,855 | -65 | -2.2% | 109,800 |
| 2025/02/19 | 2,968 | 3,010 | 2,920 | 2,920 | -74 | -2.5% | 99,900 |
| 2025/02/18 | 2,998 | 3,020 | 2,957 | 2,994 | -26 | -0.9% | 93,700 |
| 2025/02/17 | 3,035 | 3,075 | 3,010 | 3,020 | ±0 | ±0% | 84,500 |
| 2025/02/14 | 3,100 | 3,115 | 2,951 | 3,020 | -10 | -0.3% | 258,500 |
| 2025/02/13 | 3,010 | 3,050 | 3,005 | 3,030 | +71 | +2.4% | 132,500 |
| 2025/02/12 | 2,947 | 2,991 | 2,930 | 2,959 | +40 | +1.4% | 164,600 |
| 2025/02/10 | 2,916 | 2,932 | 2,902 | 2,919 | +10 | +0.3% | 84,000 |
| 2025/02/07 | 2,902 | 2,924 | 2,883 | 2,909 | -10 | -0.3% | 61,900 |
| 2025/02/06 | 2,926 | 2,942 | 2,893 | 2,919 | +29 | +1% | 80,200 |
| 2025/02/05 | 2,905 | 2,917 | 2,865 | 2,890 | -15 | -0.5% | 107,500 |
| 2025/02/04 | 2,940 | 2,950 | 2,894 | 2,905 | -10 | -0.3% | 106,600 |
| 2025/02/03 | 2,984 | 2,984 | 2,910 | 2,915 | -100 | -3.3% | 154,300 |
| 2025/01/31 | 3,040 | 3,040 | 3,005 | 3,015 | -40 | -1.3% | 57,600 |
| 2025/01/30 | 3,045 | 3,080 | 3,040 | 3,055 | +25 | +0.8% | 88,900 |
| 2025/01/29 | 3,070 | 3,080 | 3,030 | 3,030 | -30 | -1% | 59,500 |
| 2025/01/28 | 3,055 | 3,080 | 3,045 | 3,060 | -10 | -0.3% | 54,500 |
| 2025/01/27 | 3,070 | 3,080 | 3,050 | 3,070 | +20 | +0.7% | 75,700 |
| 2025/01/24 | 3,060 | 3,100 | 3,040 | 3,050 | +15 | +0.5% | 98,800 |
| 2025/01/23 | 3,000 | 3,050 | 2,973 | 3,035 | ±0 | ±0% | 121,900 |
| 2025/01/22 | 3,065 | 3,065 | 3,015 | 3,035 | -20 | -0.7% | 97,200 |
| 2025/01/21 | 3,120 | 3,130 | 3,040 | 3,055 | -15 | -0.5% | 74,300 |
| 2025/01/20 | 3,110 | 3,115 | 3,065 | 3,070 | -45 | -1.4% | 92,000 |
| 2025/01/17 | 3,150 | 3,155 | 3,105 | 3,115 | -35 | -1.1% | 65,500 |
| 2025/01/16 | 3,220 | 3,220 | 3,135 | 3,150 | -70 | -2.2% | 108,200 |
| 2025/01/15 | 3,255 | 3,280 | 3,195 | 3,220 | -60 | -1.8% | 99,100 |
| 2025/01/14 | 3,310 | 3,350 | 3,245 | 3,280 | -20 | -0.6% | 92,800 |
| 2025/01/10 | 3,330 | 3,390 | 3,300 | 3,300 | -50 | -1.5% | 95,100 |
| 2025/01/09 | 3,245 | 3,360 | 3,245 | 3,350 | +120 | +3.7% | 158,300 |
| 2025/01/08 | 3,315 | 3,335 | 3,220 | 3,230 | -90 | -2.7% | 116,600 |
| 2025/01/07 | 3,320 | 3,335 | 3,275 | 3,320 | ±0 | ±0% | 114,700 |
| 2025/01/06 | 3,390 | 3,395 | 3,280 | 3,320 | -35 | -1% | 126,300 |
| 2024/12/30 | 3,350 | 3,365 | 3,300 | 3,355 | +25 | +0.8% | 132,800 |
| 2024/12/27 | 3,250 | 3,330 | 3,240 | 3,330 | +75 | +2.3% | 146,700 |
| 2024/12/26 | 3,240 | 3,255 | 3,175 | 3,255 | +5 | +0.2% | 109,500 |
| 2024/12/25 | 3,245 | 3,285 | 3,190 | 3,250 | +30 | +0.9% | 215,500 |
| 2024/12/24 | 3,100 | 3,255 | 3,060 | 3,220 | +150 | +4.9% | 259,200 |
| 2024/12/23 | 2,954 | 3,070 | 2,954 | 3,070 | +155 | +5.3% | 195,100 |
| 2024/12/20 | 2,821 | 2,939 | 2,820 | 2,915 | +115 | +4.1% | 235,500 |
| 2024/12/19 | 2,790 | 2,878 | 2,790 | 2,800 | +55 | +2% | 201,800 |
| 2024/12/18 | 2,783 | 2,800 | 2,740 | 2,745 | -11 | -0.4% | 81,500 |
51～
100
件表示中 / 6956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 | 296,700円 | +7.9% | -3.3% | 2.70% | 8.25倍 | 0.85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 |
| 鳥居薬 | 634,000円 | +7.1% | -35.0% | 0.00% | 52.43倍 | 1.47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 |
| 科研薬 | 372,000円 | -6.4% | -71.8% | 5.11% | 41.43倍 | 0.92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 |
| ジーエヌアイ | 248,000円 | +21.7% | +999.9% | 0.00% | 10.39倍 | 3.44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 |
| ゼリア新薬 | 211,900円 | +3.1% | -6.5% | 2.27% | 9.83倍 | 1.04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
