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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,391.7 | 1,393.3 | 1,375 | 1,378.3 | -18.4 | -1.3% | 157,200 |
| 2016/09/14 | 1,400 | 1,411.7 | 1,396.7 | 1,396.7 | ±0 | ±0% | 201,000 |
| 2016/09/13 | 1,401.7 | 1,423.3 | 1,391.7 | 1,396.7 | +5 | +0.4% | 307,200 |
| 2016/09/12 | 1,373.3 | 1,396.7 | 1,360 | 1,391.7 | +18.4 | +1.3% | 247,800 |
| 2016/09/09 | 1,378.3 | 1,388.3 | 1,373.3 | 1,373.3 | -16.7 | -1.2% | 226,500 |
| 2016/09/08 | 1,390 | 1,393.3 | 1,373.3 | 1,390 | -1.7 | -0.1% | 208,200 |
| 2016/09/07 | 1,385 | 1,393.3 | 1,373.3 | 1,391.7 | ±0 | ±0% | 198,600 |
| 2016/09/06 | 1,346.7 | 1,396.7 | 1,345 | 1,391.7 | +46.7 | +3.5% | 320,700 |
| 2016/09/05 | 1,326.7 | 1,353.3 | 1,323.3 | 1,345 | +25 | +1.9% | 265,500 |
| 2016/09/02 | 1,321.7 | 1,323.3 | 1,311.7 | 1,320 | -8.3 | -0.6% | 224,700 |
| 2016/09/01 | 1,308.3 | 1,328.3 | 1,300 | 1,328.3 | +25 | +1.9% | 288,600 |
| 2016/08/31 | 1,311.7 | 1,313.3 | 1,295 | 1,303.3 | -13.4 | -1% | 430,200 |
| 2016/08/30 | 1,333.3 | 1,333.3 | 1,311.7 | 1,316.7 | ±0 | ±0% | 188,400 |
| 2016/08/29 | 1,313.3 | 1,326.7 | 1,308.3 | 1,316.7 | +16.7 | +1.3% | 250,800 |
| 2016/08/26 | 1,323.3 | 1,323.3 | 1,300 | 1,300 | -26.7 | -2% | 393,300 |
| 2016/08/25 | 1,333.3 | 1,333.3 | 1,318.3 | 1,326.7 | -3.3 | -0.2% | 276,600 |
| 2016/08/24 | 1,343.3 | 1,345 | 1,328.3 | 1,330 | -20 | -1.5% | 358,500 |
| 2016/08/23 | 1,351.7 | 1,360 | 1,338.3 | 1,350 | +10 | +0.7% | 327,000 |
| 2016/08/22 | 1,360 | 1,368.3 | 1,336.7 | 1,340 | -6.7 | -0.5% | 246,900 |
| 2016/08/19 | 1,345 | 1,351.7 | 1,333.3 | 1,346.7 | +1.7 | +0.1% | 274,800 |
| 2016/08/18 | 1,366.7 | 1,375 | 1,343.3 | 1,345 | -40 | -2.9% | 404,700 |
| 2016/08/17 | 1,388.3 | 1,396.7 | 1,371.7 | 1,385 | -13.3 | -1% | 348,600 |
| 2016/08/16 | 1,383.3 | 1,410 | 1,378.3 | 1,398.3 | +15 | +1.1% | 464,700 |
| 2016/08/15 | 1,428.3 | 1,428.3 | 1,376.7 | 1,383.3 | -26.7 | -1.9% | 592,500 |
| 2016/08/12 | 1,358.3 | 1,413.3 | 1,318.3 | 1,410 | +50 | +3.7% | 1,334,400 |
| 2016/08/10 | 1,446.7 | 1,446.7 | 1,355 | 1,360 | -100 | -6.8% | 1,375,800 |
| 2016/08/09 | 1,566.7 | 1,566.7 | 1,438.3 | 1,460 | -300 | -17% | 1,284,300 |
| 2016/08/08 | 1,720 | 1,770 | 1,716.7 | 1,760 | +30 | +1.7% | 125,100 |
| 2016/08/05 | 1,726.7 | 1,740 | 1,716.7 | 1,730 | +3.3 | +0.2% | 55,200 |
| 2016/08/04 | 1,703.3 | 1,733.3 | 1,693.3 | 1,726.7 | +16.7 | +1% | 77,400 |
| 2016/08/03 | 1,750 | 1,750 | 1,710 | 1,710 | -76.7 | -4.3% | 99,600 |
| 2016/08/02 | 1,833.3 | 1,833.3 | 1,783.3 | 1,786.7 | -50 | -2.7% | 71,400 |
| 2016/08/01 | 1,870 | 1,870 | 1,833.3 | 1,836.7 | -30 | -1.6% | 122,100 |
| 2016/07/29 | 1,816.7 | 1,866.7 | 1,803.3 | 1,866.7 | +33.4 | +1.8% | 143,400 |
| 2016/07/28 | 1,816.7 | 1,843.3 | 1,810 | 1,833.3 | +16.6 | +0.9% | 131,400 |
| 2016/07/27 | 1,813.3 | 1,826.7 | 1,800 | 1,816.7 | -16.6 | -0.9% | 124,200 |
| 2016/07/26 | 1,850 | 1,866.7 | 1,823.3 | 1,833.3 | -16.7 | -0.9% | 133,500 |
| 2016/07/25 | 1,866.7 | 1,890 | 1,846.7 | 1,850 | -10 | -0.5% | 201,900 |
| 2016/07/22 | 1,850 | 1,860 | 1,840 | 1,860 | +13.3 | +0.7% | 116,700 |
| 2016/07/21 | 1,836.7 | 1,863.3 | 1,833.3 | 1,846.7 | +6.7 | +0.4% | 112,500 |
| 2016/07/20 | 1,836.7 | 1,843.3 | 1,800 | 1,840 | +10 | +0.5% | 140,100 |
| 2016/07/19 | 1,793.3 | 1,840 | 1,790 | 1,830 | +60 | +3.4% | 209,700 |
| 2016/07/15 | 1,786.7 | 1,796.7 | 1,766.7 | 1,770 | -16.7 | -0.9% | 105,600 |
| 2016/07/14 | 1,773.3 | 1,793.3 | 1,773.3 | 1,786.7 | -3.3 | -0.2% | 103,500 |
| 2016/07/13 | 1,800 | 1,830 | 1,770 | 1,790 | +30 | +1.7% | 195,000 |
| 2016/07/12 | 1,743.3 | 1,800 | 1,733.3 | 1,760 | +50 | +2.9% | 243,300 |
| 2016/07/11 | 1,666.7 | 1,720 | 1,653.3 | 1,710 | +103.3 | +6.4% | 227,700 |
| 2016/07/08 | 1,670 | 1,680 | 1,601.7 | 1,606.7 | -80 | -4.7% | 518,700 |
| 2016/07/07 | 1,706.7 | 1,723.3 | 1,673.3 | 1,686.7 | -20 | -1.2% | 177,000 |
| 2016/07/06 | 1,730 | 1,730 | 1,686.7 | 1,706.7 | -56.6 | -3.2% | 171,300 |
2001～
2050
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
