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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 2,753.3 | 2,823.3 | 2,726.7 | 2,810 | +6.7 | +0.2% | 146,700 |
| 2018/12/07 | 2,770 | 2,816.7 | 2,750 | 2,803.3 | +40 | +1.4% | 125,100 |
| 2018/12/06 | 2,806.7 | 2,830 | 2,750 | 2,763.3 | -83.4 | -2.9% | 139,800 |
| 2018/12/05 | 2,796.7 | 2,853.3 | 2,783.3 | 2,846.7 | ±0 | ±0% | 183,900 |
| 2018/12/04 | 2,856.7 | 2,886.7 | 2,816.7 | 2,846.7 | +23.4 | +0.8% | 269,400 |
| 2018/12/03 | 2,826.7 | 2,860 | 2,803.3 | 2,823.3 | +10 | +0.4% | 128,400 |
| 2018/11/30 | 2,746.7 | 2,826.7 | 2,713.3 | 2,813.3 | +26.6 | +1% | 204,000 |
| 2018/11/29 | 2,813.3 | 2,826.7 | 2,770 | 2,786.7 | +23.4 | +0.8% | 236,700 |
| 2018/11/28 | 2,736.7 | 2,776.7 | 2,726.7 | 2,763.3 | +26.6 | +1% | 180,300 |
| 2018/11/27 | 2,710 | 2,760 | 2,690 | 2,736.7 | +53.4 | +2% | 236,400 |
| 2018/11/26 | 2,693.3 | 2,730 | 2,683.3 | 2,683.3 | -60 | -2.2% | 170,700 |
| 2018/11/22 | 2,770 | 2,770 | 2,720 | 2,743.3 | -6.7 | -0.2% | 91,500 |
| 2018/11/21 | 2,750 | 2,770 | 2,733.3 | 2,750 | -50 | -1.8% | 117,600 |
| 2018/11/20 | 2,796.7 | 2,856.7 | 2,770 | 2,800 | +3.3 | +0.1% | 168,300 |
| 2018/11/19 | 2,793.3 | 2,856.7 | 2,760 | 2,796.7 | +73.4 | +2.7% | 272,400 |
| 2018/11/16 | 2,770 | 2,783.3 | 2,720 | 2,723.3 | -46.7 | -1.7% | 207,900 |
| 2018/11/15 | 2,806.7 | 2,820 | 2,736.7 | 2,770 | -53.3 | -1.9% | 298,500 |
| 2018/11/14 | 2,956.7 | 2,980 | 2,803.3 | 2,823.3 | -113.4 | -3.9% | 373,800 |
| 2018/11/13 | 2,860 | 2,990 | 2,840 | 2,936.7 | -23.3 | -0.8% | 492,000 |
| 2018/11/12 | 2,993.3 | 3,013.3 | 2,950 | 2,960 | -83.3 | -2.7% | 146,400 |
| 2018/11/09 | 3,013.3 | 3,080 | 2,990 | 3,043.3 | -6.7 | -0.2% | 190,200 |
| 2018/11/08 | 3,033.3 | 3,093.3 | 3,030 | 3,050 | +50 | +1.7% | 287,400 |
| 2018/11/07 | 2,896.7 | 3,046.7 | 2,896.7 | 3,000 | +103.3 | +3.6% | 335,700 |
| 2018/11/06 | 2,800 | 2,920 | 2,790 | 2,896.7 | +106.7 | +3.8% | 240,900 |
| 2018/11/05 | 2,816.7 | 2,873.3 | 2,783.3 | 2,790 | -26.7 | -0.9% | 191,400 |
| 2018/11/02 | 2,816.7 | 2,843.3 | 2,783.3 | 2,816.7 | -40 | -1.4% | 220,800 |
| 2018/11/01 | 2,876.7 | 2,933.3 | 2,843.3 | 2,856.7 | -50 | -1.7% | 216,300 |
| 2018/10/31 | 2,846.7 | 2,906.7 | 2,810 | 2,906.7 | +110 | +3.9% | 346,200 |
| 2018/10/30 | 2,713.3 | 2,800 | 2,700 | 2,796.7 | +110 | +4.1% | 537,000 |
| 2018/10/29 | 2,773.3 | 2,783.3 | 2,683.3 | 2,686.7 | -46.6 | -1.7% | 312,900 |
| 2018/10/26 | 2,783.3 | 2,823.3 | 2,733.3 | 2,733.3 | -30 | -1.1% | 327,300 |
| 2018/10/25 | 2,876.7 | 2,893.3 | 2,760 | 2,763.3 | -200 | -6.7% | 421,500 |
| 2018/10/24 | 2,980 | 3,056.7 | 2,940 | 2,963.3 | +63.3 | +2.2% | 451,500 |
| 2018/10/23 | 2,923.3 | 2,923.3 | 2,880 | 2,900 | -20 | -0.7% | 240,300 |
| 2018/10/22 | 2,933.3 | 2,933.3 | 2,880 | 2,920 | -10 | -0.3% | 178,500 |
| 2018/10/19 | 2,926.7 | 2,953.3 | 2,900 | 2,930 | -20 | -0.7% | 265,500 |
| 2018/10/18 | 2,933.3 | 2,973.3 | 2,913.3 | 2,950 | +33.3 | +1.1% | 309,900 |
| 2018/10/17 | 2,920 | 2,956.7 | 2,873.3 | 2,916.7 | +6.7 | +0.2% | 296,700 |
| 2018/10/16 | 2,870 | 2,926.7 | 2,860 | 2,910 | +30 | +1% | 268,200 |
| 2018/10/15 | 2,846.7 | 2,906.7 | 2,846.7 | 2,880 | ±0 | ±0% | 285,000 |
| 2018/10/12 | 2,846.7 | 2,896.7 | 2,840 | 2,880 | +10 | +0.3% | 285,600 |
| 2018/10/11 | 2,846.7 | 2,893.3 | 2,843.3 | 2,870 | -33.3 | -1.1% | 372,600 |
| 2018/10/10 | 2,883.3 | 2,910 | 2,843.3 | 2,903.3 | +43.3 | +1.5% | 205,800 |
| 2018/10/09 | 2,896.7 | 2,916.7 | 2,836.7 | 2,860 | -23.3 | -0.8% | 221,700 |
| 2018/10/05 | 2,873.3 | 2,900 | 2,846.7 | 2,883.3 | -26.7 | -0.9% | 214,800 |
| 2018/10/04 | 2,880 | 2,916.7 | 2,860 | 2,910 | +50 | +1.7% | 288,300 |
| 2018/10/03 | 2,883.3 | 2,906.7 | 2,850 | 2,860 | ±0 | ±0% | 222,300 |
| 2018/10/02 | 2,870 | 2,886.7 | 2,840 | 2,860 | +20 | +0.7% | 263,100 |
| 2018/10/01 | 2,806.7 | 2,866.7 | 2,803.3 | 2,840 | +33.3 | +1.2% | 299,100 |
| 2018/09/28 | 2,826.7 | 2,846.7 | 2,770 | 2,806.7 | +103.4 | +3.8% | 392,100 |
1551～
1600
件表示中 / 6938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 | 256,200円 | +15.0% | -7.3% | 2.73% | 8.41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 | 383,500円 | +14.5% | -2.3% | 2.35% | 14.03倍 | 0.75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 | 228,200円 | - | - | 0.00% | - | 105.70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 | 451,000円 | +7.1% | -35.0% | 2.66% | 37.29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 | 233,400円 | +14.2% | +41.0% | 1.97% | 11.43倍 | 1.17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
