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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,375 | 1,381.7 | 1,338.3 | 1,345 | -30 | -2.2% | 435,300 |
| 2016/11/30 | 1,363.3 | 1,380 | 1,360 | 1,375 | +11.7 | +0.9% | 246,900 |
| 2016/11/29 | 1,378.3 | 1,380 | 1,356.7 | 1,363.3 | -30 | -2.2% | 348,000 |
| 2016/11/28 | 1,413.3 | 1,418.3 | 1,381.7 | 1,393.3 | -16.7 | -1.2% | 185,400 |
| 2016/11/25 | 1,396.7 | 1,415 | 1,391.7 | 1,410 | +30 | +2.2% | 313,800 |
| 2016/11/24 | 1,441.7 | 1,443.3 | 1,376.7 | 1,380 | -68.3 | -4.7% | 505,500 |
| 2016/11/22 | 1,423.3 | 1,451.7 | 1,418.3 | 1,448.3 | +33.3 | +2.4% | 489,900 |
| 2016/11/21 | 1,400 | 1,428.3 | 1,400 | 1,415 | +20 | +1.4% | 458,400 |
| 2016/11/18 | 1,380 | 1,400 | 1,373.3 | 1,395 | +26.7 | +2% | 466,800 |
| 2016/11/17 | 1,360 | 1,375 | 1,355 | 1,368.3 | +13.3 | +1% | 392,700 |
| 2016/11/16 | 1,315 | 1,358.3 | 1,313.3 | 1,355 | +40 | +3% | 566,100 |
| 2016/11/15 | 1,315 | 1,318.3 | 1,301.7 | 1,315 | ±0 | ±0% | 231,300 |
| 2016/11/14 | 1,300 | 1,326.7 | 1,300 | 1,315 | +28.3 | +2.2% | 468,900 |
| 2016/11/11 | 1,253.3 | 1,298.3 | 1,248.3 | 1,286.7 | +41.7 | +3.3% | 571,500 |
| 2016/11/10 | 1,216.7 | 1,253.3 | 1,216.7 | 1,245 | +40 | +3.3% | 431,100 |
| 2016/11/09 | 1,238.3 | 1,261.7 | 1,193.3 | 1,205 | -50 | -4% | 595,500 |
| 2016/11/08 | 1,268.3 | 1,270 | 1,250 | 1,255 | -13.3 | -1% | 356,400 |
| 2016/11/07 | 1,278.3 | 1,283.3 | 1,260 | 1,268.3 | -5 | -0.4% | 257,700 |
| 2016/11/04 | 1,281.7 | 1,285 | 1,265 | 1,273.3 | -23.4 | -1.8% | 414,300 |
| 2016/11/02 | 1,308.3 | 1,308.3 | 1,288.3 | 1,296.7 | -11.6 | -0.9% | 401,100 |
| 2016/11/01 | 1,306.7 | 1,313.3 | 1,300 | 1,308.3 | +1.6 | +0.1% | 356,100 |
| 2016/10/31 | 1,360 | 1,360 | 1,300 | 1,306.7 | -70 | -5.1% | 901,500 |
| 2016/10/28 | 1,383.3 | 1,386.7 | 1,373.3 | 1,376.7 | -5 | -0.4% | 147,300 |
| 2016/10/27 | 1,385 | 1,388.3 | 1,370 | 1,381.7 | ±0 | ±0% | 193,500 |
| 2016/10/26 | 1,386.7 | 1,386.7 | 1,371.7 | 1,381.7 | -8.3 | -0.6% | 195,600 |
| 2016/10/25 | 1,395 | 1,403.3 | 1,388.3 | 1,390 | -5 | -0.4% | 180,000 |
| 2016/10/24 | 1,396.7 | 1,396.7 | 1,386.7 | 1,395 | -1.7 | -0.1% | 116,100 |
| 2016/10/21 | 1,396.7 | 1,416.7 | 1,391.7 | 1,396.7 | +15 | +1.1% | 303,600 |
| 2016/10/20 | 1,390 | 1,398.3 | 1,380 | 1,381.7 | -8.3 | -0.6% | 267,300 |
| 2016/10/19 | 1,376.7 | 1,398.3 | 1,375 | 1,390 | +21.7 | +1.6% | 303,300 |
| 2016/10/18 | 1,366.7 | 1,380 | 1,365 | 1,368.3 | -3.4 | -0.2% | 231,600 |
| 2016/10/17 | 1,366.7 | 1,378.3 | 1,365 | 1,371.7 | ±0 | ±0% | 189,900 |
| 2016/10/14 | 1,375 | 1,383.3 | 1,363.3 | 1,371.7 | -11.6 | -0.8% | 209,100 |
| 2016/10/13 | 1,383.3 | 1,393.3 | 1,376.7 | 1,383.3 | +1.6 | +0.1% | 171,300 |
| 2016/10/12 | 1,368.3 | 1,386.7 | 1,366.7 | 1,381.7 | +3.4 | +0.2% | 184,500 |
| 2016/10/11 | 1,371.7 | 1,390 | 1,371.7 | 1,378.3 | +5 | +0.4% | 103,800 |
| 2016/10/07 | 1,370 | 1,383.3 | 1,370 | 1,373.3 | -6.7 | -0.5% | 129,600 |
| 2016/10/06 | 1,385 | 1,393.3 | 1,370 | 1,380 | -5 | -0.4% | 185,400 |
| 2016/10/05 | 1,370 | 1,386.7 | 1,363.3 | 1,385 | +11.7 | +0.9% | 170,100 |
| 2016/10/04 | 1,370 | 1,375 | 1,365 | 1,373.3 | +5 | +0.4% | 238,500 |
| 2016/10/03 | 1,368.3 | 1,376.7 | 1,360 | 1,368.3 | +3.3 | +0.2% | 210,600 |
| 2016/09/30 | 1,391.7 | 1,391.7 | 1,363.3 | 1,365 | -36.7 | -2.6% | 243,300 |
| 2016/09/29 | 1,385 | 1,403.3 | 1,378.3 | 1,401.7 | +21.7 | +1.6% | 149,400 |
| 2016/09/28 | 1,395 | 1,395 | 1,375 | 1,380 | -31.7 | -2.2% | 179,100 |
| 2016/09/27 | 1,403.3 | 1,411.7 | 1,368.3 | 1,411.7 | +8.4 | +0.6% | 200,400 |
| 2016/09/26 | 1,426.7 | 1,426.7 | 1,400 | 1,403.3 | -20 | -1.4% | 159,900 |
| 2016/09/23 | 1,421.7 | 1,433.3 | 1,398.3 | 1,423.3 | +13.3 | +0.9% | 243,000 |
| 2016/09/21 | 1,385 | 1,411.7 | 1,378.3 | 1,410 | +30 | +2.2% | 268,800 |
| 2016/09/20 | 1,401.7 | 1,405 | 1,375 | 1,380 | -40 | -2.8% | 345,300 |
| 2016/09/16 | 1,375 | 1,420 | 1,375 | 1,420 | +41.7 | +3% | 262,800 |
1951～
2000
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
