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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 2,006.7 | 2,026.7 | 1,970 | 2,000 | ±0 | ±0% | 212,100 |
| 2018/07/13 | 1,996.7 | 2,010 | 1,976.7 | 2,000 | +10 | +0.5% | 99,300 |
| 2018/07/12 | 1,990 | 2,023.3 | 1,990 | 1,990 | ±0 | ±0% | 91,200 |
| 2018/07/11 | 2,000 | 2,000 | 1,970 | 1,990 | -13.3 | -0.7% | 105,300 |
| 2018/07/10 | 2,013.3 | 2,023.3 | 1,990 | 2,003.3 | +10 | +0.5% | 128,100 |
| 2018/07/09 | 1,993.3 | 1,996.7 | 1,963.3 | 1,993.3 | -6.7 | -0.3% | 110,700 |
| 2018/07/06 | 2,003.3 | 2,053.3 | 1,970 | 2,000 | +43.3 | +2.2% | 170,700 |
| 2018/07/05 | 1,980 | 2,070 | 1,936.7 | 1,956.7 | -6.6 | -0.3% | 286,500 |
| 2018/07/04 | 1,943.3 | 1,986.7 | 1,943.3 | 1,963.3 | +16.6 | +0.9% | 140,400 |
| 2018/07/03 | 1,960 | 1,970 | 1,926.7 | 1,946.7 | -10 | -0.5% | 108,900 |
| 2018/07/02 | 1,993.3 | 1,993.3 | 1,950 | 1,956.7 | -20 | -1% | 165,000 |
| 2018/06/29 | 1,980 | 1,986.7 | 1,940 | 1,976.7 | +26.7 | +1.4% | 112,200 |
| 2018/06/28 | 1,983.3 | 1,996.7 | 1,940 | 1,950 | -16.7 | -0.8% | 163,800 |
| 2018/06/27 | 1,973.3 | 1,986.7 | 1,953.3 | 1,966.7 | -6.6 | -0.3% | 111,300 |
| 2018/06/26 | 1,963.3 | 1,980 | 1,940 | 1,973.3 | +6.6 | +0.3% | 90,300 |
| 2018/06/25 | 2,006.7 | 2,016.7 | 1,956.7 | 1,966.7 | -23.3 | -1.2% | 179,700 |
| 2018/06/22 | 2,010 | 2,026.7 | 1,986.7 | 1,990 | -40 | -2% | 151,800 |
| 2018/06/21 | 2,053.3 | 2,063.3 | 2,030 | 2,030 | -23.3 | -1.1% | 138,600 |
| 2018/06/20 | 2,096.7 | 2,103.3 | 2,026.7 | 2,053.3 | -33.4 | -1.6% | 270,300 |
| 2018/06/19 | 2,176.7 | 2,186.7 | 2,080 | 2,086.7 | -103.3 | -4.7% | 198,000 |
| 2018/06/18 | 2,160 | 2,196.7 | 2,156.7 | 2,190 | +60 | +2.8% | 142,800 |
| 2018/06/15 | 2,173.3 | 2,216.7 | 2,110 | 2,130 | -40 | -1.8% | 387,600 |
| 2018/06/14 | 2,173.3 | 2,196.7 | 2,163.3 | 2,170 | -13.3 | -0.6% | 85,200 |
| 2018/06/13 | 2,170 | 2,200 | 2,166.7 | 2,183.3 | +13.3 | +0.6% | 64,200 |
| 2018/06/12 | 2,190 | 2,200 | 2,146.7 | 2,170 | -20 | -0.9% | 173,400 |
| 2018/06/11 | 2,193.3 | 2,196.7 | 2,156.7 | 2,190 | -6.7 | -0.3% | 192,000 |
| 2018/06/08 | 2,213.3 | 2,223.3 | 2,196.7 | 2,196.7 | -16.6 | -0.8% | 135,900 |
| 2018/06/07 | 2,223.3 | 2,240 | 2,203.3 | 2,213.3 | -6.7 | -0.3% | 108,000 |
| 2018/06/06 | 2,233.3 | 2,240 | 2,210 | 2,220 | -30 | -1.3% | 146,100 |
| 2018/06/05 | 2,270 | 2,270 | 2,210 | 2,250 | -40 | -1.7% | 200,100 |
| 2018/06/04 | 2,300 | 2,313.3 | 2,280 | 2,290 | +20 | +0.9% | 128,700 |
| 2018/06/01 | 2,256.7 | 2,280 | 2,240 | 2,270 | -3.3 | -0.1% | 145,200 |
| 2018/05/31 | 2,273.3 | 2,273.3 | 2,236.7 | 2,273.3 | +33.3 | +1.5% | 149,700 |
| 2018/05/30 | 2,243.3 | 2,286.7 | 2,226.7 | 2,240 | -63.3 | -2.7% | 159,300 |
| 2018/05/29 | 2,350 | 2,366.7 | 2,293.3 | 2,303.3 | -46.7 | -2% | 158,400 |
| 2018/05/28 | 2,386.7 | 2,396.7 | 2,346.7 | 2,350 | -50 | -2.1% | 115,800 |
| 2018/05/25 | 2,423.3 | 2,443.3 | 2,386.7 | 2,400 | -23.3 | -1% | 123,300 |
| 2018/05/24 | 2,463.3 | 2,490 | 2,423.3 | 2,423.3 | -23.4 | -1% | 120,300 |
| 2018/05/23 | 2,430 | 2,460 | 2,416.7 | 2,446.7 | +3.4 | +0.1% | 118,800 |
| 2018/05/22 | 2,446.7 | 2,483.3 | 2,443.3 | 2,443.3 | -26.7 | -1.1% | 109,500 |
| 2018/05/21 | 2,526.7 | 2,533.3 | 2,466.7 | 2,470 | -70 | -2.8% | 113,400 |
| 2018/05/18 | 2,520 | 2,566.7 | 2,506.7 | 2,540 | +20 | +0.8% | 198,900 |
| 2018/05/17 | 2,436.7 | 2,520 | 2,436.7 | 2,520 | +93.3 | +3.8% | 380,400 |
| 2018/05/16 | 2,256.7 | 2,433.3 | 2,256.7 | 2,426.7 | +183.4 | +8.2% | 410,400 |
| 2018/05/15 | 2,303.3 | 2,360 | 2,230 | 2,243.3 | -10 | -0.4% | 321,900 |
| 2018/05/14 | 2,253.3 | 2,273.3 | 2,223.3 | 2,253.3 | +13.3 | +0.6% | 194,700 |
| 2018/05/11 | 2,223.3 | 2,260 | 2,223.3 | 2,240 | +23.3 | +1.1% | 137,100 |
| 2018/05/10 | 2,280 | 2,283.3 | 2,213.3 | 2,216.7 | -60 | -2.6% | 121,500 |
| 2018/05/09 | 2,300 | 2,323.3 | 2,253.3 | 2,276.7 | -23.3 | -1% | 167,400 |
| 2018/05/08 | 2,263.3 | 2,316.7 | 2,263.3 | 2,300 | +53.3 | +2.4% | 207,600 |
1651～
1700
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 | 260,300円 | +15.0% | -7.3% | 2.69% | 8.54倍 | 0.80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 | 385,000円 | +14.5% | -2.3% | 2.34% | 14.08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 | 214,800円 | - | - | 0.00% | - | 99.49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 | 452,000円 | +7.1% | -35.0% | 2.65% | 37.37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 | 234,200円 | +14.2% | +41.0% | 1.96% | 11.47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
