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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,826.7 | 1,830 | 1,803.3 | 1,810 | -6.7 | -0.4% | 106,800 |
| 2017/09/21 | 1,833.3 | 1,833.3 | 1,780 | 1,816.7 | +3.4 | +0.2% | 226,800 |
| 2017/09/20 | 1,800 | 1,846.7 | 1,786.7 | 1,813.3 | +66.6 | +3.8% | 731,100 |
| 2017/09/19 | 1,756.7 | 1,760 | 1,726.7 | 1,746.7 | -3.3 | -0.2% | 95,400 |
| 2017/09/15 | 1,710 | 1,750 | 1,710 | 1,750 | +26.7 | +1.5% | 121,800 |
| 2017/09/14 | 1,720 | 1,733.3 | 1,716.7 | 1,723.3 | +3.3 | +0.2% | 85,800 |
| 2017/09/13 | 1,743.3 | 1,746.7 | 1,710 | 1,720 | -20 | -1.1% | 111,300 |
| 2017/09/12 | 1,746.7 | 1,753.3 | 1,733.3 | 1,740 | +10 | +0.6% | 105,600 |
| 2017/09/11 | 1,730 | 1,746.7 | 1,726.7 | 1,730 | +10 | +0.6% | 65,100 |
| 2017/09/08 | 1,726.7 | 1,726.7 | 1,703.3 | 1,720 | +10 | +0.6% | 96,000 |
| 2017/09/07 | 1,713.3 | 1,726.7 | 1,700 | 1,710 | -3.3 | -0.2% | 64,500 |
| 2017/09/06 | 1,700 | 1,716.7 | 1,690 | 1,713.3 | +3.3 | +0.2% | 72,600 |
| 2017/09/05 | 1,736.7 | 1,740 | 1,703.3 | 1,710 | -30 | -1.7% | 99,300 |
| 2017/09/04 | 1,786.7 | 1,786.7 | 1,736.7 | 1,740 | -46.7 | -2.6% | 87,300 |
| 2017/09/01 | 1,763.3 | 1,790 | 1,753.3 | 1,786.7 | +40 | +2.3% | 168,000 |
| 2017/08/31 | 1,763.3 | 1,770 | 1,746.7 | 1,746.7 | -10 | -0.6% | 118,200 |
| 2017/08/30 | 1,756.7 | 1,763.3 | 1,726.7 | 1,756.7 | +10 | +0.6% | 139,500 |
| 2017/08/29 | 1,710 | 1,750 | 1,710 | 1,746.7 | +26.7 | +1.6% | 101,700 |
| 2017/08/28 | 1,730 | 1,733.3 | 1,713.3 | 1,720 | -10 | -0.6% | 75,300 |
| 2017/08/25 | 1,713.3 | 1,756.7 | 1,713.3 | 1,730 | +33.3 | +2% | 151,200 |
| 2017/08/24 | 1,700 | 1,716.7 | 1,683.3 | 1,696.7 | -6.6 | -0.4% | 150,300 |
| 2017/08/23 | 1,736.7 | 1,736.7 | 1,696.7 | 1,703.3 | -16.7 | -1% | 147,600 |
| 2017/08/22 | 1,720 | 1,723.3 | 1,706.7 | 1,720 | ±0 | ±0% | 67,200 |
| 2017/08/21 | 1,723.3 | 1,726.7 | 1,703.3 | 1,720 | +3.3 | +0.2% | 87,000 |
| 2017/08/18 | 1,770 | 1,770 | 1,710 | 1,716.7 | -66.6 | -3.7% | 234,600 |
| 2017/08/17 | 1,760 | 1,786.7 | 1,760 | 1,783.3 | +20 | +1.1% | 84,600 |
| 2017/08/16 | 1,783.3 | 1,783.3 | 1,750 | 1,763.3 | -16.7 | -0.9% | 141,900 |
| 2017/08/15 | 1,793.3 | 1,793.3 | 1,776.7 | 1,780 | +6.7 | +0.4% | 152,400 |
| 2017/08/14 | 1,780 | 1,783.3 | 1,750 | 1,773.3 | -20 | -1.1% | 142,800 |
| 2017/08/10 | 1,783.3 | 1,793.3 | 1,746.7 | 1,793.3 | +10 | +0.6% | 162,900 |
| 2017/08/09 | 1,736.7 | 1,793.3 | 1,736.7 | 1,783.3 | +23.3 | +1.3% | 156,600 |
| 2017/08/08 | 1,830 | 1,830 | 1,756.7 | 1,760 | -6.7 | -0.4% | 424,800 |
| 2017/08/07 | 1,746.7 | 1,780 | 1,740 | 1,766.7 | +26.7 | +1.5% | 129,600 |
| 2017/08/04 | 1,733.3 | 1,740 | 1,720 | 1,740 | +6.7 | +0.4% | 56,400 |
| 2017/08/03 | 1,743.3 | 1,746.7 | 1,726.7 | 1,733.3 | -13.4 | -0.8% | 66,900 |
| 2017/08/02 | 1,756.7 | 1,763.3 | 1,740 | 1,746.7 | -6.6 | -0.4% | 51,900 |
| 2017/08/01 | 1,776.7 | 1,776.7 | 1,736.7 | 1,753.3 | -23.4 | -1.3% | 112,800 |
| 2017/07/31 | 1,750 | 1,786.7 | 1,743.3 | 1,776.7 | +26.7 | +1.5% | 180,300 |
| 2017/07/28 | 1,750 | 1,756.7 | 1,736.7 | 1,750 | +16.7 | +1% | 108,300 |
| 2017/07/27 | 1,763.3 | 1,766.7 | 1,733.3 | 1,733.3 | -26.7 | -1.5% | 125,100 |
| 2017/07/26 | 1,750 | 1,760 | 1,740 | 1,760 | +10 | +0.6% | 60,600 |
| 2017/07/25 | 1,766.7 | 1,766.7 | 1,743.3 | 1,750 | -16.7 | -0.9% | 61,200 |
| 2017/07/24 | 1,750 | 1,766.7 | 1,733.3 | 1,766.7 | +10 | +0.6% | 104,100 |
| 2017/07/21 | 1,733.3 | 1,760 | 1,723.3 | 1,756.7 | +23.4 | +1.4% | 108,900 |
| 2017/07/20 | 1,723.3 | 1,743.3 | 1,723.3 | 1,733.3 | +10 | +0.6% | 110,700 |
| 2017/07/19 | 1,710 | 1,723.3 | 1,706.7 | 1,723.3 | +13.3 | +0.8% | 54,000 |
| 2017/07/18 | 1,723.3 | 1,726.7 | 1,693.3 | 1,710 | -13.3 | -0.8% | 75,300 |
| 2017/07/14 | 1,706.7 | 1,723.3 | 1,703.3 | 1,723.3 | +16.6 | +1% | 68,400 |
| 2017/07/13 | 1,726.7 | 1,733.3 | 1,706.7 | 1,706.7 | -23.3 | -1.3% | 91,800 |
| 2017/07/12 | 1,703.3 | 1,730 | 1,703.3 | 1,730 | ±0 | ±0% | 87,600 |
1851～
1900
件表示中 / 6939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 | 259,400円 | +15.0% | -7.3% | 2.70% | 8.51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 | 384,500円 | +14.5% | -2.3% | 2.34% | 14.07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 | 208,800円 | - | - | 0.00% | - | 96.71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 | 451,000円 | +7.1% | -35.0% | 2.66% | 37.29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
