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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,850 | 1,863.3 | 1,840 | 1,863.3 | +6.6 | +0.4% | 108,600 |
| 2017/04/26 | 1,856.7 | 1,866.7 | 1,843.3 | 1,856.7 | +16.7 | +0.9% | 135,900 |
| 2017/04/25 | 1,833.3 | 1,850 | 1,820 | 1,840 | +10 | +0.5% | 126,000 |
| 2017/04/24 | 1,823.3 | 1,843.3 | 1,810 | 1,830 | +6.7 | +0.4% | 155,700 |
| 2017/04/21 | 1,816.7 | 1,836.7 | 1,806.7 | 1,823.3 | +30 | +1.7% | 163,200 |
| 2017/04/20 | 1,806.7 | 1,820 | 1,763.3 | 1,793.3 | -13.4 | -0.7% | 224,700 |
| 2017/04/19 | 1,756.7 | 1,813.3 | 1,756.7 | 1,806.7 | +40 | +2.3% | 167,100 |
| 2017/04/18 | 1,766.7 | 1,780 | 1,740 | 1,766.7 | ±0 | ±0% | 195,600 |
| 2017/04/17 | 1,726.7 | 1,766.7 | 1,720 | 1,766.7 | +20 | +1.1% | 152,100 |
| 2017/04/14 | 1,780 | 1,783.3 | 1,740 | 1,746.7 | -36.6 | -2.1% | 85,200 |
| 2017/04/13 | 1,780 | 1,786.7 | 1,770 | 1,783.3 | -10 | -0.6% | 90,600 |
| 2017/04/12 | 1,796.7 | 1,806.7 | 1,770 | 1,793.3 | -36.7 | -2% | 106,200 |
| 2017/04/11 | 1,806.7 | 1,840 | 1,790 | 1,830 | +23.3 | +1.3% | 152,700 |
| 2017/04/10 | 1,833.3 | 1,833.3 | 1,786.7 | 1,806.7 | -26.6 | -1.5% | 124,500 |
| 2017/04/07 | 1,773.3 | 1,840 | 1,773.3 | 1,833.3 | +60 | +3.4% | 302,700 |
| 2017/04/06 | 1,803.3 | 1,826.7 | 1,773.3 | 1,773.3 | -53.4 | -2.9% | 135,000 |
| 2017/04/05 | 1,836.7 | 1,850 | 1,810 | 1,826.7 | -6.6 | -0.4% | 156,900 |
| 2017/04/04 | 1,866.7 | 1,870 | 1,823.3 | 1,833.3 | -33.4 | -1.8% | 152,400 |
| 2017/04/03 | 1,876.7 | 1,880 | 1,856.7 | 1,866.7 | -10 | -0.5% | 173,400 |
| 2017/03/31 | 1,900 | 1,926.7 | 1,876.7 | 1,876.7 | -26.6 | -1.4% | 141,900 |
| 2017/03/30 | 1,943.3 | 1,946.7 | 1,896.7 | 1,903.3 | -13.4 | -0.7% | 130,500 |
| 2017/03/29 | 1,956.7 | 1,973.3 | 1,906.7 | 1,916.7 | -33.3 | -1.7% | 235,500 |
| 2017/03/28 | 1,873.3 | 1,950 | 1,863.3 | 1,950 | +86.7 | +4.7% | 328,500 |
| 2017/03/27 | 1,856.7 | 1,880 | 1,850 | 1,863.3 | -6.7 | -0.4% | 199,800 |
| 2017/03/24 | 1,803.3 | 1,873.3 | 1,790 | 1,870 | +76.7 | +4.3% | 293,100 |
| 2017/03/23 | 1,796.7 | 1,806.7 | 1,770 | 1,793.3 | +23.3 | +1.3% | 143,100 |
| 2017/03/22 | 1,820 | 1,820 | 1,766.7 | 1,770 | -50 | -2.7% | 132,900 |
| 2017/03/21 | 1,803.3 | 1,826.7 | 1,800 | 1,820 | ±0 | ±0% | 83,400 |
| 2017/03/17 | 1,816.7 | 1,820 | 1,790 | 1,820 | +3.3 | +0.2% | 122,100 |
| 2017/03/16 | 1,806.7 | 1,823.3 | 1,790 | 1,816.7 | +10 | +0.6% | 112,800 |
| 2017/03/15 | 1,823.3 | 1,823.3 | 1,803.3 | 1,806.7 | -13.3 | -0.7% | 65,700 |
| 2017/03/14 | 1,840 | 1,866.7 | 1,816.7 | 1,820 | ±0 | ±0% | 140,100 |
| 2017/03/13 | 1,836.7 | 1,846.7 | 1,806.7 | 1,820 | -16.7 | -0.9% | 180,600 |
| 2017/03/10 | 1,820 | 1,850 | 1,776.7 | 1,836.7 | -10 | -0.5% | 273,900 |
| 2017/03/09 | 1,823.3 | 1,856.7 | 1,810 | 1,846.7 | +26.7 | +1.5% | 244,500 |
| 2017/03/08 | 1,826.7 | 1,830 | 1,806.7 | 1,820 | -13.3 | -0.7% | 126,600 |
| 2017/03/07 | 1,810 | 1,833.3 | 1,800 | 1,833.3 | +16.6 | +0.9% | 134,100 |
| 2017/03/06 | 1,810 | 1,816.7 | 1,790 | 1,816.7 | +6.7 | +0.4% | 131,700 |
| 2017/03/03 | 1,826.7 | 1,830 | 1,796.7 | 1,810 | -13.3 | -0.7% | 140,400 |
| 2017/03/02 | 1,830 | 1,830 | 1,806.7 | 1,823.3 | +23.3 | +1.3% | 170,100 |
| 2017/03/01 | 1,810 | 1,820 | 1,776.7 | 1,800 | +16.7 | +0.9% | 325,500 |
| 2017/02/28 | 1,813.3 | 1,840 | 1,783.3 | 1,783.3 | -40 | -2.2% | 354,000 |
| 2017/02/27 | 1,800 | 1,830 | 1,800 | 1,823.3 | +16.6 | +0.9% | 281,700 |
| 2017/02/24 | 1,806.7 | 1,810 | 1,780 | 1,806.7 | +3.4 | +0.2% | 186,900 |
| 2017/02/23 | 1,766.7 | 1,813.3 | 1,760 | 1,803.3 | +40 | +2.3% | 272,100 |
| 2017/02/22 | 1,736.7 | 1,766.7 | 1,733.3 | 1,763.3 | +6.6 | +0.4% | 234,600 |
| 2017/02/21 | 1,733.3 | 1,763.3 | 1,716.7 | 1,756.7 | +3.4 | +0.2% | 223,800 |
| 2017/02/20 | 1,710 | 1,763.3 | 1,703.3 | 1,753.3 | +46.6 | +2.7% | 288,000 |
| 2017/02/17 | 1,680 | 1,723.3 | 1,666.7 | 1,706.7 | +3.4 | +0.2% | 257,400 |
| 2017/02/16 | 1,726.7 | 1,753.3 | 1,683.3 | 1,703.3 | -6.7 | -0.4% | 436,800 |
1851～
1900
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
