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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 2,286.7 | 2,320 | 2,260 | 2,270 | -10 | -0.4% | 259,500 |
| 2015/04/10 | 2,273.3 | 2,303.3 | 2,260 | 2,280 | ±0 | ±0% | 195,900 |
| 2015/04/09 | 2,263.3 | 2,303.3 | 2,256.7 | 2,280 | +3.3 | +0.1% | 175,500 |
| 2015/04/08 | 2,250 | 2,283.3 | 2,243.3 | 2,276.7 | +23.4 | +1% | 141,300 |
| 2015/04/07 | 2,260 | 2,270 | 2,226.7 | 2,253.3 | -20 | -0.9% | 261,900 |
| 2015/04/06 | 2,263.3 | 2,286.7 | 2,240 | 2,273.3 | +6.6 | +0.3% | 101,400 |
| 2015/04/03 | 2,290 | 2,296.7 | 2,233.3 | 2,266.7 | -10 | -0.4% | 149,700 |
| 2015/04/02 | 2,283.3 | 2,303.3 | 2,270 | 2,276.7 | +10 | +0.4% | 91,500 |
| 2015/04/01 | 2,256.7 | 2,286.7 | 2,236.7 | 2,266.7 | -23.3 | -1% | 157,200 |
| 2015/03/31 | 2,360 | 2,376.7 | 2,286.7 | 2,290 | -50 | -2.1% | 207,600 |
| 2015/03/30 | 2,250 | 2,350 | 2,243.3 | 2,340 | +103.3 | +4.6% | 328,800 |
| 2015/03/27 | 2,246.7 | 2,286.7 | 2,226.7 | 2,236.7 | -33.3 | -1.5% | 150,900 |
| 2015/03/26 | 2,313.3 | 2,316.7 | 2,253.3 | 2,270 | -43.3 | -1.9% | 228,300 |
| 2015/03/25 | 2,350 | 2,363.3 | 2,296.7 | 2,313.3 | -33.4 | -1.4% | 238,500 |
| 2015/03/24 | 2,276.7 | 2,363.3 | 2,270 | 2,346.7 | +73.4 | +3.2% | 454,200 |
| 2015/03/23 | 2,300 | 2,310 | 2,260 | 2,273.3 | -16.7 | -0.7% | 242,100 |
| 2015/03/20 | 2,266.7 | 2,296.7 | 2,263.3 | 2,290 | +26.7 | +1.2% | 249,900 |
| 2015/03/19 | 2,296.7 | 2,300 | 2,243.3 | 2,263.3 | -30 | -1.3% | 239,100 |
| 2015/03/18 | 2,293.3 | 2,300 | 2,256.7 | 2,293.3 | ±0 | ±0% | 216,300 |
| 2015/03/17 | 2,226.7 | 2,293.3 | 2,206.7 | 2,293.3 | +76.6 | +3.5% | 360,300 |
| 2015/03/16 | 2,263.3 | 2,293.3 | 2,206.7 | 2,216.7 | -30 | -1.3% | 386,700 |
| 2015/03/13 | 2,250 | 2,280 | 2,233.3 | 2,246.7 | -36.6 | -1.6% | 438,300 |
| 2015/03/12 | 2,306.7 | 2,320 | 2,256.7 | 2,283.3 | -10 | -0.4% | 355,200 |
| 2015/03/11 | 2,316.7 | 2,336.7 | 2,290 | 2,293.3 | -53.4 | -2.3% | 282,600 |
| 2015/03/10 | 2,380 | 2,396.7 | 2,316.7 | 2,346.7 | -16.6 | -0.7% | 186,300 |
| 2015/03/09 | 2,413.3 | 2,430 | 2,360 | 2,363.3 | -40 | -1.7% | 241,200 |
| 2015/03/06 | 2,353.3 | 2,413.3 | 2,353.3 | 2,403.3 | +23.3 | +1% | 355,500 |
| 2015/03/05 | 2,296.7 | 2,410 | 2,293.3 | 2,380 | +116.7 | +5.2% | 503,400 |
| 2015/03/04 | 2,263.3 | 2,303.3 | 2,246.7 | 2,263.3 | -26.7 | -1.2% | 211,500 |
| 2015/03/03 | 2,196.7 | 2,320 | 2,186.7 | 2,290 | +93.3 | +4.2% | 568,200 |
| 2015/03/02 | 2,146.7 | 2,213.3 | 2,146.7 | 2,196.7 | +56.7 | +2.6% | 297,000 |
| 2015/02/27 | 2,150 | 2,196.7 | 2,116.7 | 2,140 | +10 | +0.5% | 344,100 |
| 2015/02/26 | 2,100 | 2,146.7 | 2,100 | 2,130 | +20 | +0.9% | 283,500 |
| 2015/02/25 | 2,156.7 | 2,170 | 2,100 | 2,110 | -50 | -2.3% | 569,100 |
| 2015/02/24 | 2,183.3 | 2,183.3 | 2,133.3 | 2,160 | -20 | -0.9% | 347,700 |
| 2015/02/23 | 2,216.7 | 2,240 | 2,166.7 | 2,180 | ±0 | ±0% | 329,100 |
| 2015/02/20 | 2,266.7 | 2,266.7 | 2,173.3 | 2,180 | -100 | -4.4% | 659,100 |
| 2015/02/19 | 2,196.7 | 2,296.7 | 2,186.7 | 2,280 | +103.3 | +4.7% | 478,200 |
| 2015/02/18 | 2,150 | 2,196.7 | 2,146.7 | 2,176.7 | +16.7 | +0.8% | 382,500 |
| 2015/02/17 | 2,133.3 | 2,233.3 | 2,133.3 | 2,160 | -6.7 | -0.3% | 380,400 |
| 2015/02/16 | 2,233.3 | 2,300 | 2,160 | 2,166.7 | -93.3 | -4.1% | 649,500 |
| 2015/02/13 | 2,133.3 | 2,273.3 | 2,123.3 | 2,260 | +150 | +7.1% | 857,400 |
| 2015/02/12 | 2,000 | 2,146.7 | 1,993.3 | 2,110 | +116.7 | +5.9% | 778,800 |
| 2015/02/10 | 1,993.3 | 2,083.3 | 1,933.3 | 1,993.3 | +166.6 | +9.1% | 1,215,300 |
| 2015/02/09 | 1,800 | 1,826.7 | 1,786.7 | 1,826.7 | +50 | +2.8% | 207,000 |
| 2015/02/06 | 1,793.3 | 1,793.3 | 1,770 | 1,776.7 | +13.4 | +0.8% | 48,300 |
| 2015/02/05 | 1,790 | 1,790 | 1,763.3 | 1,763.3 | -26.7 | -1.5% | 52,800 |
| 2015/02/04 | 1,760 | 1,793.3 | 1,740 | 1,790 | +63.3 | +3.7% | 81,300 |
| 2015/02/03 | 1,783.3 | 1,783.3 | 1,716.7 | 1,726.7 | -50 | -2.8% | 60,300 |
| 2015/02/02 | 1,780 | 1,780 | 1,760 | 1,776.7 | -16.6 | -0.9% | 36,600 |
2351～
2400
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 | 284,400円 | +15.0% | -7.3% | 2.11% | 9.33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 | 444,200円 | +22.8% | +113.0% | 4.28% | 11.85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 | 368,000円 | +14.5% | -2.3% | 2.45% | 13.46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 | 283,300円 | +52.1% | +23.3% | 0.00% | 20.11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 | 481,500円 | +12.0% | +28.1% | 2.49% | 26.54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
