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 |
|---|---|---|---|---|---|---|---|
| 2014/09/01 | 1,415 | 1,420 | 1,390 | 1,413.3 | ±0 | ±0% | 96,000 |
| 2014/08/29 | 1,420 | 1,421.7 | 1,413.3 | 1,413.3 | -6.7 | -0.5% | 76,800 |
| 2014/08/28 | 1,418.3 | 1,423.3 | 1,406.7 | 1,420 | -1.7 | -0.1% | 148,200 |
| 2014/08/27 | 1,403.3 | 1,421.7 | 1,403.3 | 1,421.7 | +10 | +0.7% | 117,900 |
| 2014/08/26 | 1,411.7 | 1,421.7 | 1,403.3 | 1,411.7 | -10 | -0.7% | 123,300 |
| 2014/08/25 | 1,430 | 1,430 | 1,415 | 1,421.7 | +1.7 | +0.1% | 71,100 |
| 2014/08/22 | 1,420 | 1,428.3 | 1,416.7 | 1,420 | -5 | -0.4% | 120,900 |
| 2014/08/21 | 1,416.7 | 1,426.7 | 1,413.3 | 1,425 | +8.3 | +0.6% | 135,600 |
| 2014/08/20 | 1,416.7 | 1,426.7 | 1,413.3 | 1,416.7 | -1.6 | -0.1% | 117,000 |
| 2014/08/19 | 1,418.3 | 1,418.3 | 1,408.3 | 1,418.3 | ±0 | ±0% | 114,600 |
| 2014/08/18 | 1,420 | 1,420 | 1,411.7 | 1,418.3 | +5 | +0.4% | 104,400 |
| 2014/08/15 | 1,401.7 | 1,418.3 | 1,401.7 | 1,413.3 | +13.3 | +1% | 180,300 |
| 2014/08/14 | 1,396.7 | 1,403.3 | 1,385 | 1,400 | +3.3 | +0.2% | 149,100 |
| 2014/08/13 | 1,391.7 | 1,400 | 1,388.3 | 1,396.7 | -3.3 | -0.2% | 127,500 |
| 2014/08/12 | 1,370 | 1,401.7 | 1,368.3 | 1,400 | +26.7 | +1.9% | 438,600 |
| 2014/08/11 | 1,375 | 1,393.3 | 1,353.3 | 1,373.3 | +90 | +7% | 734,700 |
| 2014/08/08 | 1,305 | 1,306.7 | 1,280 | 1,283.3 | -31.7 | -2.4% | 192,000 |
| 2014/08/07 | 1,316.7 | 1,316.7 | 1,305 | 1,315 | -3.3 | -0.3% | 104,700 |
| 2014/08/06 | 1,311.7 | 1,323.3 | 1,305 | 1,318.3 | ±0 | ±0% | 205,500 |
| 2014/08/05 | 1,318.3 | 1,325 | 1,316.7 | 1,318.3 | -3.4 | -0.3% | 79,500 |
| 2014/08/04 | 1,308.3 | 1,325 | 1,308.3 | 1,321.7 | +15 | +1.1% | 96,000 |
| 2014/08/01 | 1,313.3 | 1,323.3 | 1,306.7 | 1,306.7 | -11.6 | -0.9% | 118,500 |
| 2014/07/31 | 1,315 | 1,323.3 | 1,313.3 | 1,318.3 | +5 | +0.4% | 131,400 |
| 2014/07/30 | 1,320 | 1,320 | 1,310 | 1,313.3 | -1.7 | -0.1% | 83,700 |
| 2014/07/29 | 1,320 | 1,325 | 1,313.3 | 1,315 | -1.7 | -0.1% | 91,500 |
| 2014/07/28 | 1,325 | 1,325 | 1,313.3 | 1,316.7 | ±0 | ±0% | 125,700 |
| 2014/07/25 | 1,326.7 | 1,326.7 | 1,313.3 | 1,316.7 | +1.7 | +0.1% | 61,800 |
| 2014/07/24 | 1,316.7 | 1,321.7 | 1,306.7 | 1,315 | +5 | +0.4% | 129,000 |
| 2014/07/23 | 1,311.7 | 1,315 | 1,303.3 | 1,310 | -1.7 | -0.1% | 70,200 |
| 2014/07/22 | 1,303.3 | 1,320 | 1,303.3 | 1,311.7 | +11.7 | +0.9% | 162,900 |
| 2014/07/18 | 1,306.7 | 1,310 | 1,296.7 | 1,300 | -6.7 | -0.5% | 253,800 |
| 2014/07/17 | 1,318.3 | 1,321.7 | 1,306.7 | 1,306.7 | -11.6 | -0.9% | 372,900 |
| 2014/07/16 | 1,328.3 | 1,330 | 1,318.3 | 1,318.3 | -13.4 | -1% | 278,400 |
| 2014/07/15 | 1,333.3 | 1,335 | 1,326.7 | 1,331.7 | +1.7 | +0.1% | 189,300 |
| 2014/07/14 | 1,325 | 1,335 | 1,323.3 | 1,330 | +6.7 | +0.5% | 123,900 |
| 2014/07/11 | 1,335 | 1,336.7 | 1,321.7 | 1,323.3 | -16.7 | -1.2% | 365,400 |
| 2014/07/10 | 1,360 | 1,360 | 1,340 | 1,340 | -20 | -1.5% | 156,600 |
| 2014/07/09 | 1,358.3 | 1,361.7 | 1,355 | 1,360 | -5 | -0.4% | 113,100 |
| 2014/07/08 | 1,373.3 | 1,373.3 | 1,360 | 1,365 | -1.7 | -0.1% | 96,900 |
| 2014/07/07 | 1,370 | 1,375 | 1,363.3 | 1,366.7 | -5 | -0.4% | 102,900 |
| 2014/07/04 | 1,363.3 | 1,373.3 | 1,356.7 | 1,371.7 | +6.7 | +0.5% | 171,900 |
| 2014/07/03 | 1,368.3 | 1,371.7 | 1,356.7 | 1,365 | -1.7 | -0.1% | 145,200 |
| 2014/07/02 | 1,376.7 | 1,376.7 | 1,355 | 1,366.7 | +5 | +0.4% | 141,900 |
| 2014/07/01 | 1,375 | 1,390 | 1,361.7 | 1,361.7 | -13.3 | -1% | 173,100 |
| 2014/06/30 | 1,366.7 | 1,378.3 | 1,361.7 | 1,375 | +18.3 | +1.3% | 177,900 |
| 2014/06/27 | 1,390 | 1,390 | 1,350 | 1,356.7 | -23.3 | -1.7% | 126,900 |
| 2014/06/26 | 1,393.3 | 1,396.7 | 1,375 | 1,380 | -6.7 | -0.5% | 157,800 |
| 2014/06/25 | 1,403.3 | 1,403.3 | 1,381.7 | 1,386.7 | +1.7 | +0.1% | 138,900 |
| 2014/06/24 | 1,403.3 | 1,403.3 | 1,378.3 | 1,385 | -5 | -0.4% | 240,300 |
| 2014/06/23 | 1,370 | 1,393.3 | 1,370 | 1,390 | +20 | +1.5% | 159,300 |
2601～
2650
件表示中 / 6940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 | 259,700円 | +15.0% | -7.3% | 2.70% | 8.52倍 | 0.80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 |
| キッセイ薬 | 377,500円 | +14.5% | -2.3% | 2.38% | 13.81倍 | 0.74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 |
| サンバイオ | 189,800円 | - | - | 0.00% | - | 87.91倍 |
|
脳疾患向け再生細胞薬の開発・製造・販売目指すバイオベンチャー。米国で創業し日本に逆上陸 |
| 鳥居薬 | 448,500円 | +7.1% | -35.0% | 2.68% | 37.08倍 | 1.04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 |
| ゼリア新薬 | 232,500円 | +14.2% | +41.0% | 1.98% | 11.39倍 | 1.16倍 |
|
製薬中堅。医療用は消化器系中心。滋養強壮剤「ヘパリーゼ」も柱。スイス企業買収で海外展開 |
市場注目の銘柄
チャート関連のコラム
