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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,361.7 | 1,378.3 | 1,360 | 1,376.7 | +21.7 | +1.6% | 276,900 |
| 2014/06/18 | 1,346.7 | 1,355 | 1,336.7 | 1,355 | +13.3 | +1% | 170,700 |
| 2014/06/17 | 1,341.7 | 1,346.7 | 1,335 | 1,341.7 | +1.7 | +0.1% | 189,000 |
| 2014/06/16 | 1,340 | 1,345 | 1,333.3 | 1,340 | -6.7 | -0.5% | 134,100 |
| 2014/06/13 | 1,330 | 1,351.7 | 1,330 | 1,346.7 | +8.4 | +0.6% | 266,400 |
| 2014/06/12 | 1,331.7 | 1,341.7 | 1,328.3 | 1,338.3 | +6.6 | +0.5% | 195,300 |
| 2014/06/11 | 1,333.3 | 1,338.3 | 1,330 | 1,331.7 | ±0 | ±0% | 147,300 |
| 2014/06/10 | 1,343.3 | 1,343.3 | 1,330 | 1,331.7 | -11.6 | -0.9% | 278,100 |
| 2014/06/09 | 1,356.7 | 1,356.7 | 1,336.7 | 1,343.3 | ±0 | ±0% | 165,300 |
| 2014/06/06 | 1,346.7 | 1,346.7 | 1,335 | 1,343.3 | +10 | +0.8% | 228,600 |
| 2014/06/05 | 1,331.7 | 1,350 | 1,316.7 | 1,333.3 | -43.4 | -3.2% | 520,800 |
| 2014/06/04 | 1,375 | 1,376.7 | 1,361.7 | 1,376.7 | +1.7 | +0.1% | 159,600 |
| 2014/06/03 | 1,385 | 1,386.7 | 1,373.3 | 1,375 | -1.7 | -0.1% | 104,100 |
| 2014/06/02 | 1,375 | 1,383.3 | 1,370 | 1,376.7 | +13.4 | +1% | 142,800 |
| 2014/05/30 | 1,361.7 | 1,370 | 1,358.3 | 1,363.3 | +8.3 | +0.6% | 166,200 |
| 2014/05/29 | 1,356.7 | 1,360 | 1,345 | 1,355 | ±0 | ±0% | 132,900 |
| 2014/05/28 | 1,361.7 | 1,365 | 1,353.3 | 1,355 | -6.7 | -0.5% | 211,500 |
| 2014/05/27 | 1,366.7 | 1,373.3 | 1,353.3 | 1,361.7 | +3.4 | +0.3% | 175,200 |
| 2014/05/26 | 1,350 | 1,358.3 | 1,340 | 1,358.3 | +18.3 | +1.4% | 141,900 |
| 2014/05/23 | 1,351.7 | 1,351.7 | 1,333.3 | 1,340 | +11.7 | +0.9% | 162,600 |
| 2014/05/22 | 1,338.3 | 1,338.3 | 1,318.3 | 1,328.3 | +13.3 | +1% | 260,100 |
| 2014/05/21 | 1,340 | 1,341.7 | 1,310 | 1,315 | -23.3 | -1.7% | 309,000 |
| 2014/05/20 | 1,366.7 | 1,375 | 1,336.7 | 1,338.3 | -28.4 | -2.1% | 354,900 |
| 2014/05/19 | 1,376.7 | 1,390 | 1,361.7 | 1,366.7 | -13.3 | -1% | 273,000 |
| 2014/05/16 | 1,398.3 | 1,398.3 | 1,353.3 | 1,380 | -33.3 | -2.4% | 525,300 |
| 2014/05/15 | 1,466.7 | 1,470 | 1,411.7 | 1,413.3 | -145 | -9.3% | 717,000 |
| 2014/05/14 | 1,516.7 | 1,563.3 | 1,511.7 | 1,558.3 | +48.3 | +3.2% | 319,800 |
| 2014/05/13 | 1,500 | 1,513.3 | 1,480 | 1,510 | +15 | +1% | 151,500 |
| 2014/05/12 | 1,526.7 | 1,528.3 | 1,493.3 | 1,495 | -8.3 | -0.6% | 133,200 |
| 2014/05/09 | 1,515 | 1,531.7 | 1,498.3 | 1,503.3 | -28.4 | -1.9% | 187,200 |
| 2014/05/08 | 1,485 | 1,535 | 1,478.3 | 1,531.7 | +58.4 | +4% | 207,900 |
| 2014/05/07 | 1,510 | 1,511.7 | 1,466.7 | 1,473.3 | -28.4 | -1.9% | 148,800 |
| 2014/05/02 | 1,473.3 | 1,506.7 | 1,463.3 | 1,501.7 | +28.4 | +1.9% | 166,800 |
| 2014/05/01 | 1,478.3 | 1,478.3 | 1,450 | 1,473.3 | +18.3 | +1.3% | 146,400 |
| 2014/04/30 | 1,461.7 | 1,466.7 | 1,451.7 | 1,455 | -5 | -0.3% | 159,300 |
| 2014/04/28 | 1,433.3 | 1,460 | 1,421.7 | 1,460 | +18.3 | +1.3% | 173,400 |
| 2014/04/25 | 1,436.7 | 1,458.3 | 1,426.7 | 1,441.7 | +20 | +1.4% | 200,100 |
| 2014/04/24 | 1,415 | 1,428.3 | 1,411.7 | 1,421.7 | +6.7 | +0.5% | 157,200 |
| 2014/04/23 | 1,403.3 | 1,420 | 1,403.3 | 1,415 | +8.3 | +0.6% | 99,300 |
| 2014/04/22 | 1,420 | 1,421.7 | 1,406.7 | 1,406.7 | -5 | -0.4% | 114,900 |
| 2014/04/21 | 1,410 | 1,421.7 | 1,403.3 | 1,411.7 | +1.7 | +0.1% | 97,200 |
| 2014/04/18 | 1,403.3 | 1,411.7 | 1,391.7 | 1,410 | +18.3 | +1.3% | 116,700 |
| 2014/04/17 | 1,401.7 | 1,401.7 | 1,378.3 | 1,391.7 | -21.6 | -1.5% | 297,300 |
| 2014/04/16 | 1,410 | 1,423.3 | 1,403.3 | 1,413.3 | +3.3 | +0.2% | 89,700 |
| 2014/04/15 | 1,410 | 1,416.7 | 1,400 | 1,410 | +23.3 | +1.7% | 244,800 |
| 2014/04/14 | 1,350 | 1,400 | 1,346.7 | 1,386.7 | +33.4 | +2.5% | 195,900 |
| 2014/04/11 | 1,366.7 | 1,383.3 | 1,350 | 1,353.3 | -16.7 | -1.2% | 294,300 |
| 2014/04/10 | 1,380 | 1,396.7 | 1,360 | 1,370 | +11.7 | +0.9% | 210,000 |
| 2014/04/09 | 1,393.3 | 1,393.3 | 1,346.7 | 1,358.3 | -46.7 | -3.3% | 606,900 |
| 2014/04/08 | 1,428.3 | 1,455 | 1,403.3 | 1,405 | -23.3 | -1.6% | 429,900 |
2551～
2600
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 | 280,000円 | +15.0% | -7.3% | 2.14% | 9.18倍 | 0.86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 | 438,200円 | +22.8% | +113.0% | 4.34% | 11.69倍 | 1.07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 | 360,000円 | +14.5% | -2.3% | 2.50% | 13.17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 | 279,800円 | +52.1% | +23.3% | 0.00% | 19.87倍 | 3.81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 | 477,500円 | +12.0% | +28.1% | 2.51% | 26.32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
