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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 2,550 | 2,676.7 | 2,546.7 | 2,656.7 | +106.7 | +4.2% | 420,600 |
| 2015/06/25 | 2,560 | 2,596.7 | 2,546.7 | 2,550 | -20 | -0.8% | 249,600 |
| 2015/06/24 | 2,573.3 | 2,593.3 | 2,543.3 | 2,570 | +20 | +0.8% | 357,600 |
| 2015/06/23 | 2,513.3 | 2,563.3 | 2,510 | 2,550 | +63.3 | +2.5% | 450,000 |
| 2015/06/22 | 2,443.3 | 2,500 | 2,420 | 2,486.7 | +53.4 | +2.2% | 327,900 |
| 2015/06/19 | 2,390 | 2,443.3 | 2,383.3 | 2,433.3 | +86.6 | +3.7% | 530,700 |
| 2015/06/18 | 2,343.3 | 2,373.3 | 2,326.7 | 2,346.7 | -16.6 | -0.7% | 271,500 |
| 2015/06/17 | 2,366.7 | 2,386.7 | 2,356.7 | 2,363.3 | +40 | +1.7% | 314,100 |
| 2015/06/16 | 2,373.3 | 2,373.3 | 2,323.3 | 2,323.3 | -46.7 | -2% | 225,000 |
| 2015/06/15 | 2,350 | 2,373.3 | 2,336.7 | 2,370 | +10 | +0.4% | 155,100 |
| 2015/06/12 | 2,366.7 | 2,393.3 | 2,340 | 2,360 | +23.3 | +1% | 304,800 |
| 2015/06/11 | 2,316.7 | 2,350 | 2,313.3 | 2,336.7 | +53.4 | +2.3% | 258,600 |
| 2015/06/10 | 2,256.7 | 2,286.7 | 2,240 | 2,283.3 | +26.6 | +1.2% | 221,400 |
| 2015/06/09 | 2,280 | 2,283.3 | 2,250 | 2,256.7 | -36.6 | -1.6% | 242,400 |
| 2015/06/08 | 2,293.3 | 2,316.7 | 2,283.3 | 2,293.3 | -13.4 | -0.6% | 171,600 |
| 2015/06/05 | 2,350 | 2,350 | 2,300 | 2,306.7 | -33.3 | -1.4% | 260,400 |
| 2015/06/04 | 2,346.7 | 2,376.7 | 2,333.3 | 2,340 | +23.3 | +1% | 276,000 |
| 2015/06/03 | 2,340 | 2,343.3 | 2,310 | 2,316.7 | -30 | -1.3% | 165,300 |
| 2015/06/02 | 2,296.7 | 2,356.7 | 2,296.7 | 2,346.7 | +36.7 | +1.6% | 390,600 |
| 2015/06/01 | 2,276.7 | 2,330 | 2,276.7 | 2,310 | +33.3 | +1.5% | 273,300 |
| 2015/05/29 | 2,286.7 | 2,300 | 2,243.3 | 2,276.7 | -10 | -0.4% | 295,500 |
| 2015/05/28 | 2,330 | 2,330 | 2,276.7 | 2,286.7 | ±0 | ±0% | 311,700 |
| 2015/05/27 | 2,313.3 | 2,333.3 | 2,270 | 2,286.7 | -23.3 | -1% | 526,200 |
| 2015/05/26 | 2,280 | 2,313.3 | 2,280 | 2,310 | +50 | +2.2% | 503,100 |
| 2015/05/25 | 2,240 | 2,290 | 2,220 | 2,260 | +53.3 | +2.4% | 546,000 |
| 2015/05/22 | 2,146.7 | 2,230 | 2,123.3 | 2,206.7 | +113.4 | +5.4% | 1,073,400 |
| 2015/05/21 | 2,120 | 2,140 | 2,090 | 2,093.3 | -33.4 | -1.6% | 564,300 |
| 2015/05/20 | 2,113.3 | 2,176.7 | 2,113.3 | 2,126.7 | +13.4 | +0.6% | 564,900 |
| 2015/05/19 | 2,106.7 | 2,123.3 | 2,090 | 2,113.3 | +40 | +1.9% | 439,800 |
| 2015/05/18 | 2,146.7 | 2,146.7 | 2,063.3 | 2,073.3 | -16.7 | -0.8% | 487,200 |
| 2015/05/15 | 2,066.7 | 2,150 | 2,066.7 | 2,090 | -43.3 | -2% | 568,500 |
| 2015/05/14 | 2,140 | 2,166.7 | 2,123.3 | 2,133.3 | -40 | -1.8% | 233,100 |
| 2015/05/13 | 2,120 | 2,183.3 | 2,110 | 2,173.3 | +60 | +2.8% | 283,200 |
| 2015/05/12 | 2,096.7 | 2,116.7 | 2,083.3 | 2,113.3 | +13.3 | +0.6% | 139,500 |
| 2015/05/11 | 2,116.7 | 2,120 | 2,083.3 | 2,100 | -13.3 | -0.6% | 275,100 |
| 2015/05/08 | 2,130 | 2,130 | 2,103.3 | 2,113.3 | -6.7 | -0.3% | 177,900 |
| 2015/05/07 | 2,150 | 2,150 | 2,103.3 | 2,120 | -13.3 | -0.6% | 183,000 |
| 2015/05/01 | 2,150 | 2,193.3 | 2,113.3 | 2,133.3 | +23.3 | +1.1% | 455,700 |
| 2015/04/30 | 2,166.7 | 2,166.7 | 2,100 | 2,110 | -56.7 | -2.6% | 271,500 |
| 2015/04/28 | 2,176.7 | 2,176.7 | 2,160 | 2,166.7 | +13.4 | +0.6% | 133,500 |
| 2015/04/27 | 2,153.3 | 2,160 | 2,136.7 | 2,153.3 | -6.7 | -0.3% | 85,200 |
| 2015/04/24 | 2,140 | 2,170 | 2,120 | 2,160 | +36.7 | +1.7% | 200,100 |
| 2015/04/23 | 2,136.7 | 2,146.7 | 2,116.7 | 2,123.3 | -23.4 | -1.1% | 206,100 |
| 2015/04/22 | 2,156.7 | 2,203.3 | 2,136.7 | 2,146.7 | +20 | +0.9% | 419,400 |
| 2015/04/21 | 2,136.7 | 2,136.7 | 2,110 | 2,126.7 | +23.4 | +1.1% | 168,300 |
| 2015/04/20 | 2,133.3 | 2,153.3 | 2,100 | 2,103.3 | -40 | -1.9% | 237,300 |
| 2015/04/17 | 2,130 | 2,156.7 | 2,113.3 | 2,143.3 | +3.3 | +0.2% | 309,000 |
| 2015/04/16 | 2,140 | 2,153.3 | 2,106.7 | 2,140 | -6.7 | -0.3% | 231,000 |
| 2015/04/15 | 2,213.3 | 2,213.3 | 2,136.7 | 2,146.7 | -80 | -3.6% | 476,400 |
| 2015/04/14 | 2,263.3 | 2,283.3 | 2,220 | 2,226.7 | -43.3 | -1.9% | 396,900 |
2301～
2350
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 | 284,200円 | +15.0% | -7.3% | 2.11% | 9.32倍 | 0.88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 | 444,000円 | +22.8% | +113.0% | 4.28% | 11.84倍 | 1.08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 | 370,500円 | +14.5% | -2.3% | 2.43% | 13.55倍 | 0.72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 | 283,700円 | +52.1% | +23.3% | 0.00% | 20.14倍 | 3.86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 | 479,000円 | +12.0% | +28.1% | 2.51% | 26.41倍 | 1.12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
