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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,806.7 | 1,806.7 | 1,750 | 1,763.3 | -53.4 | -2.9% | 164,700 |
| 2016/07/04 | 1,796.7 | 1,826.7 | 1,786.7 | 1,816.7 | +20 | +1.1% | 125,400 |
| 2016/07/01 | 1,793.3 | 1,800 | 1,773.3 | 1,796.7 | +20 | +1.1% | 99,300 |
| 2016/06/30 | 1,830 | 1,830 | 1,773.3 | 1,776.7 | -30 | -1.7% | 197,100 |
| 2016/06/29 | 1,810 | 1,823.3 | 1,800 | 1,806.7 | -26.6 | -1.5% | 255,300 |
| 2016/06/28 | 1,803.3 | 1,873.3 | 1,780 | 1,833.3 | -10 | -0.5% | 254,700 |
| 2016/06/27 | 1,756.7 | 1,860 | 1,756.7 | 1,843.3 | +100 | +5.7% | 261,300 |
| 2016/06/24 | 1,883.3 | 1,883.3 | 1,680 | 1,743.3 | -100 | -5.4% | 336,900 |
| 2016/06/23 | 1,850 | 1,853.3 | 1,823.3 | 1,843.3 | -13.4 | -0.7% | 141,300 |
| 2016/06/22 | 1,870 | 1,870 | 1,813.3 | 1,856.7 | -30 | -1.6% | 150,300 |
| 2016/06/21 | 1,866.7 | 1,893.3 | 1,856.7 | 1,886.7 | +16.7 | +0.9% | 93,900 |
| 2016/06/20 | 1,840 | 1,883.3 | 1,840 | 1,870 | +30 | +1.6% | 135,900 |
| 2016/06/17 | 1,863.3 | 1,900 | 1,833.3 | 1,840 | -20 | -1.1% | 175,200 |
| 2016/06/16 | 1,923.3 | 1,933.3 | 1,846.7 | 1,860 | -63.3 | -3.3% | 175,800 |
| 2016/06/15 | 1,880 | 1,940 | 1,880 | 1,923.3 | +13.3 | +0.7% | 189,000 |
| 2016/06/14 | 1,966.7 | 1,973.3 | 1,900 | 1,910 | -66.7 | -3.4% | 246,000 |
| 2016/06/13 | 1,990 | 2,000 | 1,970 | 1,976.7 | -40 | -2% | 223,800 |
| 2016/06/10 | 2,026.7 | 2,033.3 | 2,003.3 | 2,016.7 | -10 | -0.5% | 132,900 |
| 2016/06/09 | 1,986.7 | 2,033.3 | 1,986.7 | 2,026.7 | +10 | +0.5% | 144,900 |
| 2016/06/08 | 2,033.3 | 2,033.3 | 1,983.3 | 2,016.7 | -3.3 | -0.2% | 170,100 |
| 2016/06/07 | 1,996.7 | 2,023.3 | 1,986.7 | 2,020 | +13.3 | +0.7% | 205,500 |
| 2016/06/06 | 1,970 | 2,010 | 1,960 | 2,006.7 | +10 | +0.5% | 244,200 |
| 2016/06/03 | 1,970 | 2,030 | 1,940 | 1,996.7 | +86.7 | +4.5% | 356,700 |
| 2016/06/02 | 1,960 | 1,963.3 | 1,900 | 1,910 | -60 | -3% | 325,500 |
| 2016/06/01 | 1,990 | 1,996.7 | 1,953.3 | 1,970 | -20 | -1% | 345,000 |
| 2016/05/31 | 1,980 | 1,990 | 1,960 | 1,990 | +10 | +0.5% | 233,400 |
| 2016/05/30 | 1,906.7 | 1,980 | 1,903.3 | 1,980 | +73.3 | +3.8% | 220,200 |
| 2016/05/27 | 1,926.7 | 1,930 | 1,900 | 1,906.7 | -6.6 | -0.3% | 211,200 |
| 2016/05/26 | 1,900 | 1,930 | 1,886.7 | 1,913.3 | +16.6 | +0.9% | 254,100 |
| 2016/05/25 | 1,926.7 | 1,940 | 1,873.3 | 1,896.7 | -13.3 | -0.7% | 260,400 |
| 2016/05/24 | 1,903.3 | 1,960 | 1,896.7 | 1,910 | -6.7 | -0.3% | 432,600 |
| 2016/05/23 | 1,810 | 1,916.7 | 1,806.7 | 1,916.7 | +150 | +8.5% | 1,069,800 |
| 2016/05/20 | 1,750 | 1,766.7 | 1,746.7 | 1,766.7 | +36.7 | +2.1% | 352,800 |
| 2016/05/19 | 1,733.3 | 1,743.3 | 1,700 | 1,730 | +16.7 | +1% | 288,000 |
| 2016/05/18 | 1,663.3 | 1,716.7 | 1,653.3 | 1,713.3 | +61.6 | +3.7% | 302,700 |
| 2016/05/17 | 1,645 | 1,658.3 | 1,636.7 | 1,651.7 | +21.7 | +1.3% | 241,200 |
| 2016/05/16 | 1,608.3 | 1,658.3 | 1,595 | 1,630 | -31.7 | -1.9% | 385,500 |
| 2016/05/13 | 1,660 | 1,686.7 | 1,648.3 | 1,661.7 | -8.3 | -0.5% | 299,700 |
| 2016/05/12 | 1,660 | 1,676.7 | 1,641.7 | 1,670 | ±0 | ±0% | 259,800 |
| 2016/05/11 | 1,661.7 | 1,676.7 | 1,638.3 | 1,670 | +8.3 | +0.5% | 247,500 |
| 2016/05/10 | 1,596.7 | 1,661.7 | 1,596.7 | 1,661.7 | +58.4 | +3.6% | 201,000 |
| 2016/05/09 | 1,580 | 1,606.7 | 1,565 | 1,603.3 | +21.6 | +1.4% | 134,400 |
| 2016/05/06 | 1,600 | 1,625 | 1,575 | 1,581.7 | -23.3 | -1.5% | 193,800 |
| 2016/05/02 | 1,620 | 1,630 | 1,591.7 | 1,605 | -75 | -4.5% | 210,900 |
| 2016/04/28 | 1,746.7 | 1,766.7 | 1,673.3 | 1,680 | -53.3 | -3.1% | 318,300 |
| 2016/04/27 | 1,703.3 | 1,740 | 1,700 | 1,733.3 | +16.6 | +1% | 205,200 |
| 2016/04/26 | 1,716.7 | 1,726.7 | 1,690 | 1,716.7 | -3.3 | -0.2% | 210,600 |
| 2016/04/25 | 1,720 | 1,730 | 1,700 | 1,720 | +6.7 | +0.4% | 184,500 |
| 2016/04/22 | 1,706.7 | 1,723.3 | 1,693.3 | 1,713.3 | +3.3 | +0.2% | 312,900 |
| 2016/04/21 | 1,716.7 | 1,733.3 | 1,700 | 1,710 | +10 | +0.6% | 190,200 |
2051～
2100
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
