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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,780 | 1,796.7 | 1,763.3 | 1,793.3 | +13.3 | +0.7% | 46,200 |
| 2015/01/29 | 1,766.7 | 1,793.3 | 1,766.7 | 1,780 | +10 | +0.6% | 48,600 |
| 2015/01/28 | 1,753.3 | 1,773.3 | 1,746.7 | 1,770 | +16.7 | +1% | 34,200 |
| 2015/01/27 | 1,750 | 1,756.7 | 1,740 | 1,753.3 | +3.3 | +0.2% | 76,800 |
| 2015/01/26 | 1,716.7 | 1,750 | 1,716.7 | 1,750 | +13.3 | +0.8% | 83,700 |
| 2015/01/23 | 1,750 | 1,770 | 1,730 | 1,736.7 | -13.3 | -0.8% | 91,800 |
| 2015/01/22 | 1,790 | 1,790 | 1,736.7 | 1,750 | -40 | -2.2% | 75,300 |
| 2015/01/21 | 1,790 | 1,813.3 | 1,770 | 1,790 | +20 | +1.1% | 148,800 |
| 2015/01/20 | 1,746.7 | 1,770 | 1,746.7 | 1,770 | +23.3 | +1.3% | 109,800 |
| 2015/01/19 | 1,783.3 | 1,783.3 | 1,733.3 | 1,746.7 | -33.3 | -1.9% | 96,300 |
| 2015/01/16 | 1,780 | 1,790 | 1,763.3 | 1,780 | -26.7 | -1.5% | 123,900 |
| 2015/01/15 | 1,813.3 | 1,846.7 | 1,780 | 1,806.7 | +10 | +0.6% | 153,900 |
| 2015/01/14 | 1,726.7 | 1,806.7 | 1,726.7 | 1,796.7 | +83.4 | +4.9% | 253,800 |
| 2015/01/13 | 1,683.3 | 1,713.3 | 1,676.7 | 1,713.3 | +23.3 | +1.4% | 153,000 |
| 2015/01/09 | 1,683.3 | 1,693.3 | 1,676.7 | 1,690 | +6.7 | +0.4% | 216,300 |
| 2015/01/08 | 1,726.7 | 1,733.3 | 1,673.3 | 1,683.3 | -100 | -5.6% | 591,600 |
| 2015/01/07 | 1,766.7 | 1,803.3 | 1,766.7 | 1,783.3 | -3.4 | -0.2% | 62,400 |
| 2015/01/06 | 1,780 | 1,806.7 | 1,766.7 | 1,786.7 | -6.6 | -0.4% | 131,700 |
| 2015/01/05 | 1,773.3 | 1,803.3 | 1,773.3 | 1,793.3 | +6.6 | +0.4% | 42,000 |
| 2014/12/30 | 1,806.7 | 1,806.7 | 1,783.3 | 1,786.7 | -13.3 | -0.7% | 43,500 |
| 2014/12/29 | 1,813.3 | 1,813.3 | 1,776.7 | 1,800 | +10 | +0.6% | 67,800 |
| 2014/12/26 | 1,786.7 | 1,806.7 | 1,786.7 | 1,790 | -10 | -0.6% | 50,700 |
| 2014/12/25 | 1,796.7 | 1,816.7 | 1,786.7 | 1,800 | +10 | +0.6% | 121,800 |
| 2014/12/24 | 1,810 | 1,810 | 1,770 | 1,790 | +13.3 | +0.7% | 87,300 |
| 2014/12/22 | 1,793.3 | 1,810 | 1,756.7 | 1,776.7 | -16.6 | -0.9% | 145,800 |
| 2014/12/19 | 1,736.7 | 1,800 | 1,736.7 | 1,793.3 | +63.3 | +3.7% | 240,300 |
| 2014/12/18 | 1,720 | 1,756.7 | 1,720 | 1,730 | +30 | +1.8% | 200,700 |
| 2014/12/17 | 1,710 | 1,740 | 1,700 | 1,700 | -40 | -2.3% | 147,900 |
| 2014/12/16 | 1,750 | 1,753.3 | 1,736.7 | 1,740 | -16.7 | -1% | 58,500 |
| 2014/12/15 | 1,766.7 | 1,786.7 | 1,750 | 1,756.7 | -30 | -1.7% | 166,800 |
| 2014/12/12 | 1,773.3 | 1,803.3 | 1,756.7 | 1,786.7 | +23.4 | +1.3% | 162,000 |
| 2014/12/11 | 1,743.3 | 1,776.7 | 1,726.7 | 1,763.3 | -6.7 | -0.4% | 136,800 |
| 2014/12/10 | 1,793.3 | 1,796.7 | 1,760 | 1,770 | -26.7 | -1.5% | 167,400 |
| 2014/12/09 | 1,856.7 | 1,866.7 | 1,796.7 | 1,796.7 | -73.3 | -3.9% | 165,900 |
| 2014/12/08 | 1,873.3 | 1,900 | 1,870 | 1,870 | -20 | -1.1% | 129,600 |
| 2014/12/05 | 1,856.7 | 1,890 | 1,856.7 | 1,890 | +43.3 | +2.3% | 223,200 |
| 2014/12/04 | 1,846.7 | 1,863.3 | 1,840 | 1,846.7 | ±0 | ±0% | 177,900 |
| 2014/12/03 | 1,843.3 | 1,860 | 1,826.7 | 1,846.7 | +16.7 | +0.9% | 177,600 |
| 2014/12/02 | 1,803.3 | 1,843.3 | 1,796.7 | 1,830 | +43.3 | +2.4% | 230,400 |
| 2014/12/01 | 1,780 | 1,810 | 1,780 | 1,786.7 | +6.7 | +0.4% | 161,100 |
| 2014/11/28 | 1,773.3 | 1,786.7 | 1,770 | 1,780 | ±0 | ±0% | 114,900 |
| 2014/11/27 | 1,833.3 | 1,836.7 | 1,780 | 1,780 | -40 | -2.2% | 241,500 |
| 2014/11/26 | 1,796.7 | 1,843.3 | 1,793.3 | 1,820 | +46.7 | +2.6% | 343,800 |
| 2014/11/25 | 1,773.3 | 1,806.7 | 1,763.3 | 1,773.3 | ±0 | ±0% | 255,000 |
| 2014/11/21 | 1,780 | 1,786.7 | 1,760 | 1,773.3 | -10 | -0.6% | 136,500 |
| 2014/11/20 | 1,790 | 1,796.7 | 1,773.3 | 1,783.3 | -3.4 | -0.2% | 111,600 |
| 2014/11/19 | 1,823.3 | 1,833.3 | 1,766.7 | 1,786.7 | -10 | -0.6% | 206,400 |
| 2014/11/18 | 1,766.7 | 1,816.7 | 1,766.7 | 1,796.7 | +20 | +1.1% | 200,100 |
| 2014/11/17 | 1,833.3 | 1,833.3 | 1,766.7 | 1,776.7 | -36.6 | -2% | 191,400 |
| 2014/11/14 | 1,780 | 1,816.7 | 1,763.3 | 1,813.3 | +53.3 | +3% | 177,900 |
2401～
2450
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 | 282,500円 | +15.0% | -7.3% | 2.12% | 9.27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 | 440,600円 | +22.8% | +113.0% | 4.31% | 11.75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 | 361,500円 | +14.5% | -2.3% | 2.49% | 13.22倍 | 0.70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 | 281,800円 | +52.1% | +23.3% | 0.00% | 20.01倍 | 3.84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 | 475,000円 | +12.0% | +28.1% | 2.53% | 26.18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
