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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,710 | 1,736.7 | 1,706.7 | 1,730 | +10 | +0.6% | 79,500 |
| 2017/07/10 | 1,713.3 | 1,726.7 | 1,703.3 | 1,720 | +20 | +1.2% | 89,700 |
| 2017/07/07 | 1,720 | 1,720 | 1,696.7 | 1,700 | -23.3 | -1.4% | 104,100 |
| 2017/07/06 | 1,743.3 | 1,750 | 1,720 | 1,723.3 | -10 | -0.6% | 49,500 |
| 2017/07/05 | 1,726.7 | 1,733.3 | 1,706.7 | 1,733.3 | +3.3 | +0.2% | 110,400 |
| 2017/07/04 | 1,743.3 | 1,743.3 | 1,723.3 | 1,730 | -10 | -0.6% | 102,900 |
| 2017/07/03 | 1,750 | 1,763.3 | 1,740 | 1,740 | -10 | -0.6% | 88,500 |
| 2017/06/30 | 1,776.7 | 1,776.7 | 1,743.3 | 1,750 | -53.3 | -3% | 289,800 |
| 2017/06/29 | 1,770 | 1,803.3 | 1,760 | 1,803.3 | +43.3 | +2.5% | 170,100 |
| 2017/06/28 | 1,786.7 | 1,786.7 | 1,760 | 1,760 | -20 | -1.1% | 68,100 |
| 2017/06/27 | 1,776.7 | 1,796.7 | 1,766.7 | 1,780 | +16.7 | +0.9% | 126,600 |
| 2017/06/26 | 1,736.7 | 1,766.7 | 1,736.7 | 1,763.3 | +26.6 | +1.5% | 93,300 |
| 2017/06/23 | 1,786.7 | 1,786.7 | 1,730 | 1,736.7 | -43.3 | -2.4% | 186,300 |
| 2017/06/22 | 1,766.7 | 1,790 | 1,763.3 | 1,780 | +26.7 | +1.5% | 134,400 |
| 2017/06/21 | 1,756.7 | 1,763.3 | 1,746.7 | 1,753.3 | ±0 | ±0% | 82,800 |
| 2017/06/20 | 1,763.3 | 1,770 | 1,750 | 1,753.3 | +3.3 | +0.2% | 131,100 |
| 2017/06/19 | 1,736.7 | 1,756.7 | 1,713.3 | 1,750 | +43.3 | +2.5% | 129,000 |
| 2017/06/16 | 1,720 | 1,743.3 | 1,703.3 | 1,706.7 | -26.6 | -1.5% | 216,600 |
| 2017/06/15 | 1,710 | 1,746.7 | 1,703.3 | 1,733.3 | +40 | +2.4% | 237,600 |
| 2017/06/14 | 1,713.3 | 1,713.3 | 1,693.3 | 1,693.3 | +6.6 | +0.4% | 97,800 |
| 2017/06/13 | 1,696.7 | 1,706.7 | 1,683.3 | 1,686.7 | -10 | -0.6% | 80,700 |
| 2017/06/12 | 1,700 | 1,703.3 | 1,683.3 | 1,696.7 | ±0 | ±0% | 62,400 |
| 2017/06/09 | 1,683.3 | 1,703.3 | 1,676.7 | 1,696.7 | +13.4 | +0.8% | 109,500 |
| 2017/06/08 | 1,730 | 1,730 | 1,680 | 1,683.3 | -30 | -1.8% | 157,500 |
| 2017/06/07 | 1,693.3 | 1,723.3 | 1,683.3 | 1,713.3 | +16.6 | +1% | 171,300 |
| 2017/06/06 | 1,750 | 1,750 | 1,693.3 | 1,696.7 | -50 | -2.9% | 264,000 |
| 2017/06/05 | 1,770 | 1,773.3 | 1,743.3 | 1,746.7 | -16.6 | -0.9% | 181,500 |
| 2017/06/02 | 1,780 | 1,780 | 1,750 | 1,763.3 | -6.7 | -0.4% | 198,000 |
| 2017/06/01 | 1,746.7 | 1,796.7 | 1,746.7 | 1,770 | +10 | +0.6% | 135,300 |
| 2017/05/31 | 1,760 | 1,763.3 | 1,740 | 1,760 | -3.3 | -0.2% | 196,500 |
| 2017/05/30 | 1,770 | 1,783.3 | 1,753.3 | 1,763.3 | -3.4 | -0.2% | 124,200 |
| 2017/05/29 | 1,790 | 1,793.3 | 1,763.3 | 1,766.7 | -23.3 | -1.3% | 133,500 |
| 2017/05/26 | 1,846.7 | 1,846.7 | 1,790 | 1,790 | -40 | -2.2% | 208,800 |
| 2017/05/25 | 1,873.3 | 1,876.7 | 1,826.7 | 1,830 | -36.7 | -2% | 172,500 |
| 2017/05/24 | 1,850 | 1,873.3 | 1,850 | 1,866.7 | +16.7 | +0.9% | 271,800 |
| 2017/05/23 | 1,880 | 1,890 | 1,843.3 | 1,850 | -26.7 | -1.4% | 282,600 |
| 2017/05/22 | 1,896.7 | 1,900 | 1,870 | 1,876.7 | -33.3 | -1.7% | 104,700 |
| 2017/05/19 | 1,903.3 | 1,923.3 | 1,886.7 | 1,910 | +10 | +0.5% | 219,000 |
| 2017/05/18 | 1,893.3 | 1,916.7 | 1,886.7 | 1,900 | -33.3 | -1.7% | 165,600 |
| 2017/05/17 | 1,833.3 | 1,943.3 | 1,833.3 | 1,933.3 | +106.6 | +5.8% | 566,700 |
| 2017/05/16 | 1,843.3 | 1,866.7 | 1,743.3 | 1,826.7 | -40 | -2.1% | 568,500 |
| 2017/05/15 | 1,876.7 | 1,900 | 1,853.3 | 1,866.7 | -20 | -1.1% | 194,400 |
| 2017/05/12 | 1,926.7 | 1,926.7 | 1,880 | 1,886.7 | -40 | -2.1% | 164,100 |
| 2017/05/11 | 1,953.3 | 1,953.3 | 1,920 | 1,926.7 | -23.3 | -1.2% | 106,200 |
| 2017/05/10 | 1,943.3 | 1,953.3 | 1,940 | 1,950 | +13.3 | +0.7% | 136,800 |
| 2017/05/09 | 1,936.7 | 1,943.3 | 1,920 | 1,936.7 | ±0 | ±0% | 158,100 |
| 2017/05/08 | 1,903.3 | 1,956.7 | 1,903.3 | 1,936.7 | +46.7 | +2.5% | 235,200 |
| 2017/05/02 | 1,866.7 | 1,890 | 1,860 | 1,890 | +33.3 | +1.8% | 111,300 |
| 2017/05/01 | 1,853.3 | 1,863.3 | 1,843.3 | 1,856.7 | +3.4 | +0.2% | 73,800 |
| 2017/04/28 | 1,860 | 1,863.3 | 1,843.3 | 1,853.3 | -10 | -0.5% | 91,800 |
1801～
1850
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
