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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,420 | 1,460 | 1,418.3 | 1,428.3 | +10 | +0.7% | 281,100 |
| 2014/04/04 | 1,425 | 1,426.7 | 1,405 | 1,418.3 | -13.4 | -0.9% | 251,700 |
| 2014/04/03 | 1,451.7 | 1,453.3 | 1,426.7 | 1,431.7 | -21.6 | -1.5% | 351,300 |
| 2014/04/02 | 1,483.3 | 1,491.7 | 1,451.7 | 1,453.3 | -15 | -1% | 271,200 |
| 2014/04/01 | 1,481.7 | 1,486.7 | 1,450 | 1,468.3 | -16.7 | -1.1% | 224,700 |
| 2014/03/31 | 1,476.7 | 1,493.3 | 1,455 | 1,485 | +31.7 | +2.2% | 191,100 |
| 2014/03/28 | 1,463.3 | 1,463.3 | 1,436.7 | 1,453.3 | -15 | -1% | 134,400 |
| 2014/03/27 | 1,466.7 | 1,473.3 | 1,443.3 | 1,468.3 | -1.7 | -0.1% | 180,900 |
| 2014/03/26 | 1,495 | 1,495 | 1,463.3 | 1,470 | -6.7 | -0.5% | 125,400 |
| 2014/03/25 | 1,503.3 | 1,503.3 | 1,470 | 1,476.7 | -35 | -2.3% | 267,900 |
| 2014/03/24 | 1,488.3 | 1,531.7 | 1,488.3 | 1,511.7 | +21.7 | +1.5% | 313,500 |
| 2014/03/20 | 1,491.7 | 1,503.3 | 1,471.7 | 1,490 | +8.3 | +0.6% | 429,300 |
| 2014/03/19 | 1,478.3 | 1,491.7 | 1,458.3 | 1,481.7 | +3.4 | +0.2% | 244,800 |
| 2014/03/18 | 1,476.7 | 1,501.7 | 1,466.7 | 1,478.3 | +13.3 | +0.9% | 312,600 |
| 2014/03/17 | 1,471.7 | 1,485 | 1,460 | 1,465 | -30 | -2% | 243,000 |
| 2014/03/14 | 1,511.7 | 1,515 | 1,490 | 1,495 | -40 | -2.6% | 337,200 |
| 2014/03/13 | 1,551.7 | 1,555 | 1,520 | 1,535 | -20 | -1.3% | 193,500 |
| 2014/03/12 | 1,561.7 | 1,566.7 | 1,555 | 1,555 | -20 | -1.3% | 139,200 |
| 2014/03/11 | 1,590 | 1,591.7 | 1,563.3 | 1,575 | -1.7 | -0.1% | 156,900 |
| 2014/03/10 | 1,578.3 | 1,595 | 1,565 | 1,576.7 | -13.3 | -0.8% | 66,300 |
| 2014/03/07 | 1,600 | 1,606.7 | 1,588.3 | 1,590 | +10 | +0.6% | 106,500 |
| 2014/03/06 | 1,586.7 | 1,586.7 | 1,566.7 | 1,580 | -20 | -1.3% | 124,200 |
| 2014/03/05 | 1,591.7 | 1,606.7 | 1,588.3 | 1,600 | +11.7 | +0.7% | 114,900 |
| 2014/03/04 | 1,550 | 1,605 | 1,550 | 1,588.3 | ±0 | ±0% | 151,200 |
| 2014/03/03 | 1,555 | 1,593.3 | 1,523.3 | 1,588.3 | +35 | +2.3% | 329,100 |
| 2014/02/28 | 1,538.3 | 1,556.7 | 1,515 | 1,553.3 | +15 | +1% | 529,800 |
| 2014/02/27 | 1,593.3 | 1,603.3 | 1,526.7 | 1,538.3 | -65 | -4.1% | 699,600 |
| 2014/02/26 | 1,596.7 | 1,630 | 1,595 | 1,603.3 | -30 | -1.8% | 403,800 |
| 2014/02/25 | 1,660 | 1,660 | 1,616.7 | 1,633.3 | -8.4 | -0.5% | 395,700 |
| 2014/02/24 | 1,660 | 1,683.3 | 1,618.3 | 1,641.7 | -35 | -2.1% | 341,700 |
| 2014/02/21 | 1,661.7 | 1,680 | 1,645 | 1,676.7 | +18.4 | +1.1% | 395,100 |
| 2014/02/20 | 1,661.7 | 1,665 | 1,646.7 | 1,658.3 | -3.4 | -0.2% | 360,600 |
| 2014/02/19 | 1,623.3 | 1,665 | 1,615 | 1,661.7 | +38.4 | +2.4% | 474,300 |
| 2014/02/18 | 1,615 | 1,631.7 | 1,605 | 1,623.3 | -10 | -0.6% | 331,800 |
| 2014/02/17 | 1,620 | 1,645 | 1,588.3 | 1,633.3 | +11.6 | +0.7% | 556,500 |
| 2014/02/14 | 1,595 | 1,626.7 | 1,593.3 | 1,621.7 | +25 | +1.6% | 734,700 |
| 2014/02/13 | 1,530 | 1,626.7 | 1,530 | 1,596.7 | +71.7 | +4.7% | 1,383,900 |
| 2014/02/12 | 1,488.3 | 1,555 | 1,436.7 | 1,525 | +166.7 | +12.3% | 1,792,200 |
| 2014/02/10 | 1,360 | 1,398.3 | 1,346.7 | 1,358.3 | +38.3 | +2.9% | 607,200 |
| 2014/02/07 | 1,325 | 1,338.3 | 1,311.7 | 1,320 | +13.3 | +1% | 85,500 |
| 2014/02/06 | 1,328.3 | 1,333.3 | 1,295 | 1,306.7 | -13.3 | -1% | 166,800 |
| 2014/02/05 | 1,306.7 | 1,328.3 | 1,300 | 1,320 | +16.7 | +1.3% | 174,600 |
| 2014/02/04 | 1,336.7 | 1,350 | 1,303.3 | 1,303.3 | -51.7 | -3.8% | 249,600 |
| 2014/02/03 | 1,373.3 | 1,376.7 | 1,340 | 1,355 | -31.7 | -2.3% | 211,800 |
| 2014/01/31 | 1,386.7 | 1,395 | 1,371.7 | 1,386.7 | ±0 | ±0% | 156,000 |
| 2014/01/30 | 1,393.3 | 1,405 | 1,380 | 1,386.7 | -25 | -1.8% | 167,400 |
| 2014/01/29 | 1,376.7 | 1,411.7 | 1,370 | 1,411.7 | +45 | +3.3% | 141,300 |
| 2014/01/28 | 1,376.7 | 1,390 | 1,366.7 | 1,366.7 | -18.3 | -1.3% | 165,900 |
| 2014/01/27 | 1,366.7 | 1,396.7 | 1,358.3 | 1,385 | -5 | -0.4% | 262,800 |
| 2014/01/24 | 1,391.7 | 1,401.7 | 1,383.3 | 1,390 | -6.7 | -0.5% | 192,600 |
2601～
2650
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
