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 |
|---|---|---|---|---|---|---|---|
| 2013/11/07 | 1,563.3 | 1,583.3 | 1,561.7 | 1,568.3 | +26.6 | +1.7% | 75,000 |
| 2013/11/06 | 1,585 | 1,585 | 1,536.7 | 1,541.7 | -35 | -2.2% | 131,700 |
| 2013/11/05 | 1,603.3 | 1,603.3 | 1,571.7 | 1,576.7 | -30 | -1.9% | 69,300 |
| 2013/11/01 | 1,633.3 | 1,633.3 | 1,606.7 | 1,606.7 | -28.3 | -1.7% | 32,100 |
| 2013/10/31 | 1,638.3 | 1,646.7 | 1,628.3 | 1,635 | -8.3 | -0.5% | 42,300 |
| 2013/10/30 | 1,641.7 | 1,648.3 | 1,618.3 | 1,643.3 | +1.6 | +0.1% | 70,800 |
| 2013/10/29 | 1,663.3 | 1,665 | 1,636.7 | 1,641.7 | -16.6 | -1% | 62,700 |
| 2013/10/28 | 1,653.3 | 1,665 | 1,645 | 1,658.3 | +5 | +0.3% | 38,400 |
| 2013/10/25 | 1,666.7 | 1,676.7 | 1,646.7 | 1,653.3 | -6.7 | -0.4% | 163,200 |
| 2013/10/24 | 1,641.7 | 1,663.3 | 1,636.7 | 1,660 | +23.3 | +1.4% | 45,000 |
| 2013/10/23 | 1,666.7 | 1,666.7 | 1,635 | 1,636.7 | -28.3 | -1.7% | 42,600 |
| 2013/10/22 | 1,651.7 | 1,666.7 | 1,635 | 1,665 | +15 | +0.9% | 68,700 |
| 2013/10/21 | 1,653.3 | 1,661.7 | 1,635 | 1,650 | ±0 | ±0% | 75,000 |
| 2013/10/18 | 1,670 | 1,673.3 | 1,646.7 | 1,650 | -20 | -1.2% | 104,100 |
| 2013/10/17 | 1,676.7 | 1,676.7 | 1,661.7 | 1,670 | -3.3 | -0.2% | 57,300 |
| 2013/10/16 | 1,683.3 | 1,683.3 | 1,663.3 | 1,673.3 | -3.4 | -0.2% | 31,200 |
| 2013/10/15 | 1,676.7 | 1,676.7 | 1,661.7 | 1,676.7 | -3.3 | -0.2% | 124,500 |
| 2013/10/11 | 1,665 | 1,683.3 | 1,661.7 | 1,680 | +23.3 | +1.4% | 143,700 |
| 2013/10/10 | 1,616.7 | 1,666.7 | 1,608.3 | 1,656.7 | +45 | +2.8% | 159,000 |
| 2013/10/09 | 1,585 | 1,618.3 | 1,571.7 | 1,611.7 | +3.4 | +0.2% | 88,500 |
| 2013/10/08 | 1,626.7 | 1,635 | 1,600 | 1,608.3 | -40 | -2.4% | 83,700 |
| 2013/10/07 | 1,663.3 | 1,680 | 1,638.3 | 1,648.3 | -15 | -0.9% | 154,500 |
| 2013/10/04 | 1,648.3 | 1,690 | 1,645 | 1,663.3 | +8.3 | +0.5% | 244,800 |
| 2013/10/03 | 1,640 | 1,663.3 | 1,633.3 | 1,655 | +13.3 | +0.8% | 249,600 |
| 2013/10/02 | 1,620 | 1,646.7 | 1,610 | 1,641.7 | +21.7 | +1.3% | 183,000 |
| 2013/10/01 | 1,615 | 1,626.7 | 1,606.7 | 1,620 | -5 | -0.3% | 88,500 |
| 2013/09/30 | 1,586.7 | 1,631.7 | 1,581.7 | 1,625 | -8.3 | -0.5% | 116,400 |
| 2013/09/27 | 1,620 | 1,640 | 1,616.7 | 1,633.3 | +11.6 | +0.7% | 96,900 |
| 2013/09/26 | 1,626.7 | 1,626.7 | 1,603.3 | 1,621.7 | +1.7 | +0.1% | 79,500 |
| 2013/09/25 | 1,626.7 | 1,628.3 | 1,610 | 1,620 | +16.7 | +1% | 193,200 |
| 2013/09/24 | 1,591.7 | 1,608.3 | 1,586.7 | 1,603.3 | +11.6 | +0.7% | 94,800 |
| 2013/09/20 | 1,570 | 1,591.7 | 1,563.3 | 1,591.7 | +21.7 | +1.4% | 156,600 |
| 2013/09/19 | 1,550 | 1,570 | 1,546.7 | 1,570 | +33.3 | +2.2% | 142,800 |
| 2013/09/18 | 1,533.3 | 1,541.7 | 1,521.7 | 1,536.7 | +5 | +0.3% | 28,800 |
| 2013/09/17 | 1,546.7 | 1,555 | 1,530 | 1,531.7 | -20 | -1.3% | 57,900 |
| 2013/09/13 | 1,543.3 | 1,553.3 | 1,541.7 | 1,551.7 | -3.3 | -0.2% | 67,200 |
| 2013/09/12 | 1,535 | 1,561.7 | 1,526.7 | 1,555 | +11.7 | +0.8% | 68,400 |
| 2013/09/11 | 1,541.7 | 1,551.7 | 1,538.3 | 1,543.3 | +1.6 | +0.1% | 50,400 |
| 2013/09/10 | 1,521.7 | 1,541.7 | 1,521.7 | 1,541.7 | +8.4 | +0.5% | 65,100 |
| 2013/09/09 | 1,520 | 1,543.3 | 1,501.7 | 1,533.3 | +16.6 | +1.1% | 102,600 |
| 2013/09/06 | 1,516.7 | 1,520 | 1,496.7 | 1,516.7 | +1.7 | +0.1% | 74,700 |
| 2013/09/05 | 1,521.7 | 1,523.3 | 1,503.3 | 1,515 | +6.7 | +0.4% | 64,200 |
| 2013/09/04 | 1,516.7 | 1,518.3 | 1,501.7 | 1,508.3 | -11.7 | -0.8% | 32,100 |
| 2013/09/03 | 1,496.7 | 1,538.3 | 1,496.7 | 1,520 | +30 | +2% | 114,900 |
| 2013/09/02 | 1,496.7 | 1,505 | 1,478.3 | 1,490 | -15 | -1% | 39,600 |
| 2013/08/30 | 1,513.3 | 1,533.3 | 1,485 | 1,505 | -6.7 | -0.4% | 90,000 |
| 2013/08/29 | 1,521.7 | 1,521.7 | 1,510 | 1,511.7 | -10 | -0.7% | 30,000 |
| 2013/08/28 | 1,536.7 | 1,545 | 1,511.7 | 1,521.7 | -46.6 | -3% | 74,700 |
| 2013/08/27 | 1,550 | 1,580 | 1,543.3 | 1,568.3 | -8.4 | -0.5% | 146,400 |
| 2013/08/26 | 1,571.7 | 1,578.3 | 1,528.3 | 1,576.7 | +10 | +0.6% | 110,700 |
2701～
2750
件表示中 / 6840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% | 9.19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 | 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
