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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,913.3 | 1,913.3 | 1,883.3 | 1,890 | -26.7 | -1.4% | 154,500 |
| 2017/12/05 | 1,920 | 1,923.3 | 1,886.7 | 1,916.7 | -16.6 | -0.9% | 150,600 |
| 2017/12/04 | 1,960 | 1,960 | 1,930 | 1,933.3 | -6.7 | -0.3% | 70,800 |
| 2017/12/01 | 1,953.3 | 1,956.7 | 1,930 | 1,940 | -3.3 | -0.2% | 73,200 |
| 2017/11/30 | 1,916.7 | 1,956.7 | 1,916.7 | 1,943.3 | +16.6 | +0.9% | 125,700 |
| 2017/11/29 | 1,953.3 | 1,956.7 | 1,916.7 | 1,926.7 | -40 | -2% | 108,300 |
| 2017/11/28 | 1,933.3 | 1,973.3 | 1,920 | 1,966.7 | +26.7 | +1.4% | 199,500 |
| 2017/11/27 | 1,940 | 1,953.3 | 1,933.3 | 1,940 | -3.3 | -0.2% | 92,100 |
| 2017/11/24 | 1,933.3 | 1,956.7 | 1,933.3 | 1,943.3 | -23.4 | -1.2% | 153,600 |
| 2017/11/22 | 2,016.7 | 2,023.3 | 1,963.3 | 1,966.7 | -30 | -1.5% | 94,200 |
| 2017/11/21 | 1,986.7 | 2,010 | 1,960 | 1,996.7 | +10 | +0.5% | 180,300 |
| 2017/11/20 | 2,040 | 2,043.3 | 1,983.3 | 1,986.7 | -50 | -2.5% | 130,800 |
| 2017/11/17 | 2,023.3 | 2,050 | 2,006.7 | 2,036.7 | +6.7 | +0.3% | 195,000 |
| 2017/11/16 | 1,933.3 | 2,040 | 1,933.3 | 2,030 | +83.3 | +4.3% | 202,500 |
| 2017/11/15 | 2,016.7 | 2,020 | 1,920 | 1,946.7 | -70 | -3.5% | 295,200 |
| 2017/11/14 | 2,000 | 2,023.3 | 1,956.7 | 2,016.7 | -20 | -1% | 438,300 |
| 2017/11/13 | 1,966.7 | 2,076.7 | 1,966.7 | 2,036.7 | +70 | +3.6% | 312,300 |
| 2017/11/10 | 1,953.3 | 1,970 | 1,950 | 1,966.7 | -6.6 | -0.3% | 73,200 |
| 2017/11/09 | 1,993.3 | 1,996.7 | 1,950 | 1,973.3 | -23.4 | -1.2% | 114,300 |
| 2017/11/08 | 1,980 | 1,996.7 | 1,953.3 | 1,996.7 | +16.7 | +0.8% | 69,600 |
| 2017/11/07 | 1,996.7 | 1,996.7 | 1,963.3 | 1,980 | -10 | -0.5% | 83,400 |
| 2017/11/06 | 1,973.3 | 1,993.3 | 1,970 | 1,990 | +16.7 | +0.8% | 55,800 |
| 2017/11/02 | 1,990 | 1,993.3 | 1,970 | 1,973.3 | -20 | -1% | 87,000 |
| 2017/11/01 | 1,953.3 | 2,006.7 | 1,950 | 1,993.3 | +40 | +2% | 129,000 |
| 2017/10/31 | 1,956.7 | 1,966.7 | 1,943.3 | 1,953.3 | -23.4 | -1.2% | 104,400 |
| 2017/10/30 | 1,986.7 | 1,986.7 | 1,953.3 | 1,976.7 | -26.6 | -1.3% | 141,000 |
| 2017/10/27 | 1,963.3 | 2,016.7 | 1,943.3 | 2,003.3 | +66.6 | +3.4% | 203,100 |
| 2017/10/26 | 1,966.7 | 1,966.7 | 1,933.3 | 1,936.7 | -33.3 | -1.7% | 50,700 |
| 2017/10/25 | 1,940 | 1,993.3 | 1,933.3 | 1,970 | +36.7 | +1.9% | 238,800 |
| 2017/10/24 | 1,910 | 1,946.7 | 1,910 | 1,933.3 | +13.3 | +0.7% | 182,700 |
| 2017/10/23 | 1,906.7 | 1,923.3 | 1,900 | 1,920 | +20 | +1.1% | 69,300 |
| 2017/10/20 | 1,906.7 | 1,913.3 | 1,893.3 | 1,900 | -6.7 | -0.4% | 100,800 |
| 2017/10/19 | 1,916.7 | 1,916.7 | 1,893.3 | 1,906.7 | +6.7 | +0.4% | 58,200 |
| 2017/10/18 | 1,903.3 | 1,903.3 | 1,893.3 | 1,900 | +3.3 | +0.2% | 63,000 |
| 2017/10/17 | 1,906.7 | 1,910 | 1,890 | 1,896.7 | -13.3 | -0.7% | 54,900 |
| 2017/10/16 | 1,913.3 | 1,930 | 1,910 | 1,910 | -6.7 | -0.3% | 91,500 |
| 2017/10/13 | 1,923.3 | 1,923.3 | 1,910 | 1,916.7 | ±0 | ±0% | 58,200 |
| 2017/10/12 | 1,916.7 | 1,926.7 | 1,913.3 | 1,916.7 | +13.4 | +0.7% | 61,200 |
| 2017/10/11 | 1,886.7 | 1,916.7 | 1,886.7 | 1,903.3 | +16.6 | +0.9% | 112,500 |
| 2017/10/10 | 1,886.7 | 1,903.3 | 1,883.3 | 1,886.7 | -10 | -0.5% | 57,300 |
| 2017/10/06 | 1,906.7 | 1,906.7 | 1,886.7 | 1,896.7 | -6.6 | -0.3% | 51,900 |
| 2017/10/05 | 1,896.7 | 1,906.7 | 1,893.3 | 1,903.3 | +3.3 | +0.2% | 72,000 |
| 2017/10/04 | 1,906.7 | 1,906.7 | 1,890 | 1,900 | +6.7 | +0.4% | 73,500 |
| 2017/10/03 | 1,896.7 | 1,906.7 | 1,883.3 | 1,893.3 | -3.4 | -0.2% | 91,800 |
| 2017/10/02 | 1,896.7 | 1,900 | 1,890 | 1,896.7 | +3.4 | +0.2% | 55,200 |
| 2017/09/29 | 1,893.3 | 1,900 | 1,886.7 | 1,893.3 | +6.6 | +0.3% | 66,300 |
| 2017/09/28 | 1,880 | 1,893.3 | 1,876.7 | 1,886.7 | -20 | -1% | 124,800 |
| 2017/09/27 | 1,873.3 | 1,910 | 1,856.7 | 1,906.7 | +50 | +2.7% | 209,100 |
| 2017/09/26 | 1,823.3 | 1,860 | 1,823.3 | 1,856.7 | +13.4 | +0.7% | 111,600 |
| 2017/09/25 | 1,810 | 1,846.7 | 1,806.7 | 1,843.3 | +33.3 | +1.8% | 180,000 |
1701～
1750
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
