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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 2,263.3 | 2,316.7 | 2,263.3 | 2,300 | +53.3 | +2.4% | 207,600 |
| 2018/05/07 | 2,213.3 | 2,250 | 2,186.7 | 2,246.7 | +36.7 | +1.7% | 89,100 |
| 2018/05/02 | 2,230 | 2,233.3 | 2,183.3 | 2,210 | ±0 | ±0% | 139,800 |
| 2018/05/01 | 2,283.3 | 2,286.7 | 2,200 | 2,210 | -110 | -4.7% | 332,700 |
| 2018/04/27 | 2,326.7 | 2,373.3 | 2,313.3 | 2,320 | +13.3 | +0.6% | 135,900 |
| 2018/04/26 | 2,316.7 | 2,320 | 2,280 | 2,306.7 | +6.7 | +0.3% | 77,400 |
| 2018/04/25 | 2,306.7 | 2,353.3 | 2,293.3 | 2,300 | +3.3 | +0.1% | 158,400 |
| 2018/04/24 | 2,310 | 2,310 | 2,283.3 | 2,296.7 | -13.3 | -0.6% | 145,200 |
| 2018/04/23 | 2,333.3 | 2,340 | 2,293.3 | 2,310 | -26.7 | -1.1% | 81,000 |
| 2018/04/20 | 2,313.3 | 2,343.3 | 2,310 | 2,336.7 | +10 | +0.4% | 100,200 |
| 2018/04/19 | 2,333.3 | 2,333.3 | 2,303.3 | 2,326.7 | -3.3 | -0.1% | 119,700 |
| 2018/04/18 | 2,313.3 | 2,340 | 2,283.3 | 2,330 | +30 | +1.3% | 118,500 |
| 2018/04/17 | 2,330 | 2,336.7 | 2,273.3 | 2,300 | -50 | -2.1% | 156,900 |
| 2018/04/16 | 2,306.7 | 2,350 | 2,306.7 | 2,350 | +50 | +2.2% | 130,500 |
| 2018/04/13 | 2,306.7 | 2,316.7 | 2,276.7 | 2,300 | -3.3 | -0.1% | 114,900 |
| 2018/04/12 | 2,350 | 2,390 | 2,290 | 2,303.3 | -30 | -1.3% | 205,800 |
| 2018/04/11 | 2,333.3 | 2,363.3 | 2,320 | 2,333.3 | +33.3 | +1.4% | 213,600 |
| 2018/04/10 | 2,290 | 2,353.3 | 2,223.3 | 2,300 | +30 | +1.3% | 231,300 |
| 2018/04/09 | 2,290 | 2,290 | 2,256.7 | 2,270 | -20 | -0.9% | 77,100 |
| 2018/04/06 | 2,283.3 | 2,320 | 2,273.3 | 2,290 | +20 | +0.9% | 139,800 |
| 2018/04/05 | 2,220 | 2,273.3 | 2,210 | 2,270 | +36.7 | +1.6% | 129,300 |
| 2018/04/04 | 2,210 | 2,240 | 2,186.7 | 2,233.3 | +33.3 | +1.5% | 156,300 |
| 2018/04/03 | 2,183.3 | 2,216.7 | 2,140 | 2,200 | +13.3 | +0.6% | 92,100 |
| 2018/04/02 | 2,226.7 | 2,226.7 | 2,183.3 | 2,186.7 | -30 | -1.4% | 78,000 |
| 2018/03/30 | 2,243.3 | 2,260 | 2,200 | 2,216.7 | -23.3 | -1% | 86,700 |
| 2018/03/29 | 2,230 | 2,260 | 2,196.7 | 2,240 | +13.3 | +0.6% | 113,400 |
| 2018/03/28 | 2,203.3 | 2,233.3 | 2,190 | 2,226.7 | ±0 | ±0% | 94,200 |
| 2018/03/27 | 2,203.3 | 2,226.7 | 2,150 | 2,226.7 | +26.7 | +1.2% | 243,000 |
| 2018/03/26 | 2,203.3 | 2,250 | 2,173.3 | 2,200 | +6.7 | +0.3% | 218,100 |
| 2018/03/23 | 2,240 | 2,240 | 2,190 | 2,193.3 | -113.4 | -4.9% | 194,400 |
| 2018/03/22 | 2,246.7 | 2,313.3 | 2,230 | 2,306.7 | +93.4 | +4.2% | 180,900 |
| 2018/03/20 | 2,230 | 2,233.3 | 2,200 | 2,213.3 | -23.4 | -1% | 77,700 |
| 2018/03/19 | 2,213.3 | 2,243.3 | 2,186.7 | 2,236.7 | ±0 | ±0% | 111,000 |
| 2018/03/16 | 2,246.7 | 2,246.7 | 2,183.3 | 2,236.7 | +23.4 | +1.1% | 114,600 |
| 2018/03/15 | 2,226.7 | 2,233.3 | 2,200 | 2,213.3 | -26.7 | -1.2% | 95,100 |
| 2018/03/14 | 2,200 | 2,253.3 | 2,200 | 2,240 | +26.7 | +1.2% | 115,500 |
| 2018/03/13 | 2,190 | 2,243.3 | 2,173.3 | 2,213.3 | +13.3 | +0.6% | 154,800 |
| 2018/03/12 | 2,230 | 2,246.7 | 2,183.3 | 2,200 | -6.7 | -0.3% | 142,800 |
| 2018/03/09 | 2,193.3 | 2,256.7 | 2,193.3 | 2,206.7 | +33.4 | +1.5% | 195,000 |
| 2018/03/08 | 2,223.3 | 2,223.3 | 2,160 | 2,173.3 | -23.4 | -1.1% | 95,400 |
| 2018/03/07 | 2,193.3 | 2,213.3 | 2,160 | 2,196.7 | -3.3 | -0.2% | 127,500 |
| 2018/03/06 | 2,186.7 | 2,253.3 | 2,186.7 | 2,200 | +10 | +0.5% | 107,100 |
| 2018/03/05 | 2,176.7 | 2,240 | 2,170 | 2,190 | +10 | +0.5% | 129,300 |
| 2018/03/02 | 2,186.7 | 2,200 | 2,170 | 2,180 | -46.7 | -2.1% | 114,000 |
| 2018/03/01 | 2,300 | 2,303.3 | 2,226.7 | 2,226.7 | -90 | -3.9% | 161,700 |
| 2018/02/28 | 2,300 | 2,383.3 | 2,300 | 2,316.7 | +20 | +0.9% | 259,200 |
| 2018/02/27 | 2,290 | 2,313.3 | 2,270 | 2,296.7 | +20 | +0.9% | 86,700 |
| 2018/02/26 | 2,286.7 | 2,290 | 2,260 | 2,276.7 | ±0 | ±0% | 72,300 |
| 2018/02/23 | 2,313.3 | 2,313.3 | 2,273.3 | 2,276.7 | -20 | -0.9% | 93,000 |
| 2018/02/22 | 2,296.7 | 2,313.3 | 2,273.3 | 2,296.7 | -26.6 | -1.1% | 114,900 |
1601～
1650
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
