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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 2,826.7 | 2,846.7 | 2,770 | 2,806.7 | +103.4 | +3.8% | 392,100 |
| 2018/09/27 | 2,750 | 2,793.3 | 2,686.7 | 2,703.3 | -36.7 | -1.3% | 206,100 |
| 2018/09/26 | 2,720 | 2,740 | 2,696.7 | 2,740 | +33.3 | +1.2% | 202,200 |
| 2018/09/25 | 2,643.3 | 2,720 | 2,643.3 | 2,706.7 | +60 | +2.3% | 337,200 |
| 2018/09/21 | 2,663.3 | 2,666.7 | 2,626.7 | 2,646.7 | -23.3 | -0.9% | 177,600 |
| 2018/09/20 | 2,656.7 | 2,693.3 | 2,646.7 | 2,670 | +36.7 | +1.4% | 310,200 |
| 2018/09/19 | 2,633.3 | 2,666.7 | 2,600 | 2,633.3 | +63.3 | +2.5% | 238,800 |
| 2018/09/18 | 2,593.3 | 2,616.7 | 2,553.3 | 2,570 | -3.3 | -0.1% | 180,300 |
| 2018/09/14 | 2,560 | 2,580 | 2,553.3 | 2,573.3 | +43.3 | +1.7% | 222,600 |
| 2018/09/13 | 2,533.3 | 2,546.7 | 2,520 | 2,530 | +16.7 | +0.7% | 149,100 |
| 2018/09/12 | 2,536.7 | 2,563.3 | 2,496.7 | 2,513.3 | -23.4 | -0.9% | 216,300 |
| 2018/09/11 | 2,500 | 2,550 | 2,490 | 2,536.7 | +46.7 | +1.9% | 146,700 |
| 2018/09/10 | 2,500 | 2,526.7 | 2,483.3 | 2,490 | ±0 | ±0% | 96,900 |
| 2018/09/07 | 2,450 | 2,496.7 | 2,450 | 2,490 | +23.3 | +0.9% | 147,300 |
| 2018/09/06 | 2,506.7 | 2,510 | 2,460 | 2,466.7 | -26.6 | -1.1% | 146,400 |
| 2018/09/05 | 2,506.7 | 2,596.7 | 2,486.7 | 2,493.3 | -13.4 | -0.5% | 259,200 |
| 2018/09/04 | 2,543.3 | 2,563.3 | 2,486.7 | 2,506.7 | -46.6 | -1.8% | 252,900 |
| 2018/09/03 | 2,553.3 | 2,576.7 | 2,506.7 | 2,553.3 | -26.7 | -1% | 262,500 |
| 2018/08/31 | 2,566.7 | 2,600 | 2,556.7 | 2,580 | +13.3 | +0.5% | 175,800 |
| 2018/08/30 | 2,566.7 | 2,633.3 | 2,550 | 2,566.7 | +20 | +0.8% | 359,400 |
| 2018/08/29 | 2,516.7 | 2,566.7 | 2,513.3 | 2,546.7 | +30 | +1.2% | 190,200 |
| 2018/08/28 | 2,523.3 | 2,526.7 | 2,490 | 2,516.7 | -6.6 | -0.3% | 196,800 |
| 2018/08/27 | 2,503.3 | 2,540 | 2,496.7 | 2,523.3 | +13.3 | +0.5% | 98,100 |
| 2018/08/24 | 2,533.3 | 2,543.3 | 2,486.7 | 2,510 | +6.7 | +0.3% | 114,600 |
| 2018/08/23 | 2,556.7 | 2,576.7 | 2,483.3 | 2,503.3 | -53.4 | -2.1% | 276,000 |
| 2018/08/22 | 2,486.7 | 2,586.7 | 2,480 | 2,556.7 | +60 | +2.4% | 244,800 |
| 2018/08/21 | 2,493.3 | 2,500 | 2,466.7 | 2,496.7 | +40 | +1.6% | 109,500 |
| 2018/08/20 | 2,513.3 | 2,530 | 2,433.3 | 2,456.7 | -16.6 | -0.7% | 243,900 |
| 2018/08/17 | 2,466.7 | 2,510 | 2,466.7 | 2,473.3 | ±0 | ±0% | 235,800 |
| 2018/08/16 | 2,476.7 | 2,523.3 | 2,456.7 | 2,473.3 | +6.6 | +0.3% | 315,000 |
| 2018/08/15 | 2,446.7 | 2,476.7 | 2,433.3 | 2,466.7 | +6.7 | +0.3% | 285,600 |
| 2018/08/14 | 2,366.7 | 2,486.7 | 2,306.7 | 2,460 | +83.3 | +3.5% | 786,600 |
| 2018/08/13 | 2,276.7 | 2,376.7 | 2,200 | 2,376.7 | +333.4 | +16.3% | 388,200 |
| 2018/08/10 | 2,050 | 2,083.3 | 2,026.7 | 2,043.3 | -6.7 | -0.3% | 174,000 |
| 2018/08/09 | 2,060 | 2,070 | 2,040 | 2,050 | -26.7 | -1.3% | 175,200 |
| 2018/08/08 | 2,050 | 2,103.3 | 2,050 | 2,076.7 | +36.7 | +1.8% | 107,400 |
| 2018/08/07 | 2,066.7 | 2,066.7 | 2,026.7 | 2,040 | +6.7 | +0.3% | 124,500 |
| 2018/08/06 | 2,083.3 | 2,093.3 | 2,023.3 | 2,033.3 | -16.7 | -0.8% | 112,800 |
| 2018/08/03 | 2,073.3 | 2,076.7 | 2,043.3 | 2,050 | -33.3 | -1.6% | 76,200 |
| 2018/08/02 | 2,113.3 | 2,113.3 | 2,073.3 | 2,083.3 | -36.7 | -1.7% | 139,200 |
| 2018/08/01 | 2,093.3 | 2,123.3 | 2,090 | 2,120 | +50 | +2.4% | 104,100 |
| 2018/07/31 | 2,123.3 | 2,123.3 | 2,066.7 | 2,070 | -60 | -2.8% | 146,400 |
| 2018/07/30 | 2,103.3 | 2,146.7 | 2,090 | 2,130 | +20 | +0.9% | 107,700 |
| 2018/07/27 | 2,110 | 2,133.3 | 2,100 | 2,110 | +3.3 | +0.2% | 98,100 |
| 2018/07/26 | 2,066.7 | 2,110 | 2,063.3 | 2,106.7 | +13.4 | +0.6% | 104,100 |
| 2018/07/25 | 2,113.3 | 2,113.3 | 2,066.7 | 2,093.3 | -6.7 | -0.3% | 164,100 |
| 2018/07/24 | 2,110 | 2,123.3 | 2,083.3 | 2,100 | -3.3 | -0.2% | 107,100 |
| 2018/07/23 | 2,073.3 | 2,126.7 | 2,073.3 | 2,103.3 | +23.3 | +1.1% | 150,600 |
| 2018/07/20 | 2,136.7 | 2,140 | 2,063.3 | 2,080 | -26.7 | -1.3% | 190,200 |
| 2018/07/19 | 2,090 | 2,126.7 | 2,063.3 | 2,106.7 | +40 | +1.9% | 219,000 |
1501～
1550
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
