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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 2,300 | 2,343.3 | 2,293.3 | 2,323.3 | +26.6 | +1.2% | 124,800 |
| 2018/02/20 | 2,240 | 2,393.3 | 2,240 | 2,296.7 | +60 | +2.7% | 221,100 |
| 2018/02/19 | 2,260 | 2,290 | 2,220 | 2,236.7 | -13.3 | -0.6% | 114,000 |
| 2018/02/16 | 2,250 | 2,290 | 2,223.3 | 2,250 | +20 | +0.9% | 239,100 |
| 2018/02/15 | 2,186.7 | 2,250 | 2,183.3 | 2,230 | +60 | +2.8% | 226,500 |
| 2018/02/14 | 2,166.7 | 2,216.7 | 2,093.3 | 2,170 | +143.3 | +7.1% | 498,900 |
| 2018/02/13 | 2,153.3 | 2,173.3 | 1,983.3 | 2,026.7 | -143.3 | -6.6% | 207,000 |
| 2018/02/09 | 2,143.3 | 2,183.3 | 2,123.3 | 2,170 | -26.7 | -1.2% | 112,500 |
| 2018/02/08 | 2,146.7 | 2,263.3 | 2,146.7 | 2,196.7 | +83.4 | +3.9% | 245,100 |
| 2018/02/07 | 2,126.7 | 2,190 | 2,113.3 | 2,113.3 | +10 | +0.5% | 123,900 |
| 2018/02/06 | 2,093.3 | 2,140 | 2,066.7 | 2,103.3 | -90 | -4.1% | 267,000 |
| 2018/02/05 | 2,123.3 | 2,200 | 2,120 | 2,193.3 | +50 | +2.3% | 224,700 |
| 2018/02/02 | 2,100 | 2,146.7 | 2,093.3 | 2,143.3 | +33.3 | +1.6% | 119,100 |
| 2018/02/01 | 2,053.3 | 2,116.7 | 2,053.3 | 2,110 | +56.7 | +2.8% | 83,400 |
| 2018/01/31 | 2,080 | 2,090 | 2,050 | 2,053.3 | -46.7 | -2.2% | 81,900 |
| 2018/01/30 | 2,106.7 | 2,123.3 | 2,096.7 | 2,100 | +3.3 | +0.2% | 72,900 |
| 2018/01/29 | 2,100 | 2,130 | 2,093.3 | 2,096.7 | +13.4 | +0.6% | 83,100 |
| 2018/01/26 | 2,096.7 | 2,116.7 | 2,076.7 | 2,083.3 | -10 | -0.5% | 47,100 |
| 2018/01/25 | 2,116.7 | 2,123.3 | 2,080 | 2,093.3 | -20 | -0.9% | 54,000 |
| 2018/01/24 | 2,106.7 | 2,120 | 2,096.7 | 2,113.3 | +3.3 | +0.2% | 44,700 |
| 2018/01/23 | 2,090 | 2,120 | 2,090 | 2,110 | +23.3 | +1.1% | 69,300 |
| 2018/01/22 | 2,070 | 2,086.7 | 2,070 | 2,086.7 | -6.6 | -0.3% | 38,700 |
| 2018/01/19 | 2,060 | 2,100 | 2,060 | 2,093.3 | +33.3 | +1.6% | 79,500 |
| 2018/01/18 | 2,070 | 2,076.7 | 2,050 | 2,060 | +6.7 | +0.3% | 71,700 |
| 2018/01/17 | 2,083.3 | 2,083.3 | 2,040 | 2,053.3 | -26.7 | -1.3% | 81,300 |
| 2018/01/16 | 2,073.3 | 2,080 | 2,063.3 | 2,080 | -3.3 | -0.2% | 60,600 |
| 2018/01/15 | 2,110 | 2,110 | 2,080 | 2,083.3 | -26.7 | -1.3% | 62,400 |
| 2018/01/12 | 2,136.7 | 2,136.7 | 2,103.3 | 2,110 | -23.3 | -1.1% | 57,900 |
| 2018/01/11 | 2,113.3 | 2,133.3 | 2,103.3 | 2,133.3 | +3.3 | +0.2% | 58,800 |
| 2018/01/10 | 2,133.3 | 2,136.7 | 2,120 | 2,130 | -3.3 | -0.2% | 61,500 |
| 2018/01/09 | 2,133.3 | 2,133.3 | 2,110 | 2,133.3 | +20 | +0.9% | 64,800 |
| 2018/01/05 | 2,116.7 | 2,123.3 | 2,093.3 | 2,113.3 | ±0 | ±0% | 71,700 |
| 2018/01/04 | 2,066.7 | 2,113.3 | 2,066.7 | 2,113.3 | +63.3 | +3.1% | 156,000 |
| 2017/12/29 | 2,060 | 2,060 | 2,043.3 | 2,050 | -16.7 | -0.8% | 33,000 |
| 2017/12/28 | 2,076.7 | 2,076.7 | 2,056.7 | 2,066.7 | +3.4 | +0.2% | 33,900 |
| 2017/12/27 | 2,053.3 | 2,083.3 | 2,053.3 | 2,063.3 | +13.3 | +0.6% | 28,200 |
| 2017/12/26 | 2,066.7 | 2,066.7 | 2,050 | 2,050 | -10 | -0.5% | 42,900 |
| 2017/12/25 | 2,066.7 | 2,070 | 2,053.3 | 2,060 | ±0 | ±0% | 30,300 |
| 2017/12/22 | 2,066.7 | 2,073.3 | 2,056.7 | 2,060 | -10 | -0.5% | 42,000 |
| 2017/12/21 | 2,103.3 | 2,103.3 | 2,070 | 2,070 | -33.3 | -1.6% | 89,700 |
| 2017/12/20 | 2,096.7 | 2,113.3 | 2,083.3 | 2,103.3 | +33.3 | +1.6% | 66,300 |
| 2017/12/19 | 2,120 | 2,140 | 2,066.7 | 2,070 | -26.7 | -1.3% | 78,000 |
| 2017/12/18 | 2,133.3 | 2,140 | 2,090 | 2,096.7 | -20 | -0.9% | 107,400 |
| 2017/12/15 | 2,066.7 | 2,143.3 | 2,066.7 | 2,116.7 | +60 | +2.9% | 304,500 |
| 2017/12/14 | 2,010 | 2,056.7 | 1,990 | 2,056.7 | +63.4 | +3.2% | 232,200 |
| 2017/12/13 | 1,990 | 2,013.3 | 1,973.3 | 1,993.3 | +6.6 | +0.3% | 149,700 |
| 2017/12/12 | 1,990 | 1,990 | 1,970 | 1,986.7 | -6.6 | -0.3% | 120,300 |
| 2017/12/11 | 1,953.3 | 1,993.3 | 1,943.3 | 1,993.3 | +40 | +2% | 100,800 |
| 2017/12/08 | 1,933.3 | 1,960 | 1,930 | 1,953.3 | +13.3 | +0.7% | 140,400 |
| 2017/12/07 | 1,890 | 1,963.3 | 1,890 | 1,940 | +50 | +2.6% | 194,100 |
1651～
1700
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
