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 |
|---|---|---|---|---|---|---|---|
| 2013/01/17 | 1,625 | 1,646.7 | 1,600 | 1,641.7 | +16.7 | +1% | 108,300 |
| 2013/01/16 | 1,660 | 1,660 | 1,623.3 | 1,625 | -35 | -2.1% | 90,900 |
| 2013/01/15 | 1,631.7 | 1,683.3 | 1,623.3 | 1,660 | +65 | +4.1% | 210,900 |
| 2013/01/11 | 1,561.7 | 1,596.7 | 1,561.7 | 1,595 | +38.3 | +2.5% | 112,500 |
| 2013/01/10 | 1,530 | 1,556.7 | 1,526.7 | 1,556.7 | +25 | +1.6% | 70,200 |
| 2013/01/09 | 1,533.3 | 1,543.3 | 1,516.7 | 1,531.7 | -16.6 | -1.1% | 95,400 |
| 2013/01/08 | 1,541.7 | 1,551.7 | 1,536.7 | 1,548.3 | +13.3 | +0.9% | 59,400 |
| 2013/01/07 | 1,536.7 | 1,546.7 | 1,520 | 1,535 | +8.3 | +0.5% | 100,800 |
| 2013/01/04 | 1,530 | 1,531.7 | 1,508.3 | 1,526.7 | +16.7 | +1.1% | 148,200 |
| 2012/12/28 | 1,501.7 | 1,511.7 | 1,498.3 | 1,510 | ±0 | ±0% | 63,900 |
| 2012/12/27 | 1,526.7 | 1,526.7 | 1,506.7 | 1,510 | -8.3 | -0.5% | 59,700 |
| 2012/12/26 | 1,500 | 1,518.3 | 1,496.7 | 1,518.3 | +11.6 | +0.8% | 57,300 |
| 2012/12/25 | 1,528.3 | 1,528.3 | 1,500 | 1,506.7 | -10 | -0.7% | 48,900 |
| 2012/12/21 | 1,521.7 | 1,528.3 | 1,511.7 | 1,516.7 | ±0 | ±0% | 86,700 |
| 2012/12/20 | 1,511.7 | 1,533.3 | 1,510 | 1,516.7 | +6.7 | +0.4% | 136,500 |
| 2012/12/19 | 1,546.7 | 1,548.3 | 1,495 | 1,510 | -13.3 | -0.9% | 204,000 |
| 2012/12/18 | 1,533.3 | 1,553.3 | 1,511.7 | 1,523.3 | -3.4 | -0.2% | 119,100 |
| 2012/12/17 | 1,508.3 | 1,530 | 1,505 | 1,526.7 | +30 | +2% | 87,300 |
| 2012/12/14 | 1,491.7 | 1,525 | 1,491.7 | 1,496.7 | -10 | -0.7% | 124,200 |
| 2012/12/13 | 1,520 | 1,523.3 | 1,501.7 | 1,506.7 | -10 | -0.7% | 96,300 |
| 2012/12/12 | 1,543.3 | 1,553.3 | 1,515 | 1,516.7 | -26.6 | -1.7% | 129,600 |
| 2012/12/11 | 1,550 | 1,553.3 | 1,535 | 1,543.3 | -13.4 | -0.9% | 70,200 |
| 2012/12/10 | 1,540 | 1,556.7 | 1,538.3 | 1,556.7 | +8.4 | +0.5% | 67,200 |
| 2012/12/07 | 1,553.3 | 1,561.7 | 1,545 | 1,548.3 | +5 | +0.3% | 82,800 |
| 2012/12/06 | 1,560 | 1,566.7 | 1,533.3 | 1,543.3 | -21.7 | -1.4% | 277,200 |
| 2012/12/05 | 1,576.7 | 1,576.7 | 1,546.7 | 1,565 | +26.7 | +1.7% | 291,900 |
| 2012/12/04 | 1,496.7 | 1,543.3 | 1,490 | 1,538.3 | +50 | +3.4% | 362,100 |
| 2012/12/03 | 1,483.3 | 1,496.7 | 1,478.3 | 1,488.3 | +13.3 | +0.9% | 248,100 |
| 2012/11/30 | 1,466.7 | 1,495 | 1,458.3 | 1,475 | +20 | +1.4% | 329,700 |
| 2012/11/29 | 1,473.3 | 1,473.3 | 1,433.3 | 1,455 | +5 | +0.3% | 299,700 |
| 2012/11/28 | 1,416.7 | 1,456.7 | 1,413.3 | 1,450 | +36.7 | +2.6% | 324,300 |
| 2012/11/27 | 1,411.7 | 1,426.7 | 1,410 | 1,413.3 | +6.6 | +0.5% | 129,600 |
| 2012/11/26 | 1,426.7 | 1,433.3 | 1,406.7 | 1,406.7 | -13.3 | -0.9% | 210,900 |
| 2012/11/22 | 1,483.3 | 1,483.3 | 1,418.3 | 1,420 | -46.7 | -3.2% | 304,500 |
| 2012/11/21 | 1,443.3 | 1,476.7 | 1,436.7 | 1,466.7 | +26.7 | +1.9% | 199,800 |
| 2012/11/20 | 1,476.7 | 1,478.3 | 1,436.7 | 1,440 | -26.7 | -1.8% | 240,300 |
| 2012/11/19 | 1,448.3 | 1,473.3 | 1,448.3 | 1,466.7 | +18.4 | +1.3% | 220,800 |
| 2012/11/16 | 1,448.3 | 1,458.3 | 1,436.7 | 1,448.3 | -10 | -0.7% | 223,200 |
| 2012/11/15 | 1,450 | 1,468.3 | 1,416.7 | 1,458.3 | +58.3 | +4.2% | 714,600 |
| 2012/11/14 | 1,438.3 | 1,465 | 1,393.3 | 1,400 | -130 | -8.5% | 1,198,500 |
| 2012/11/13 | 1,646.7 | 1,646.7 | 1,510 | 1,530 | -140 | -8.4% | 552,300 |
| 2012/11/12 | 1,683.3 | 1,693.3 | 1,666.7 | 1,670 | -23.3 | -1.4% | 112,800 |
| 2012/11/09 | 1,683.3 | 1,710 | 1,683.3 | 1,693.3 | -6.7 | -0.4% | 94,800 |
| 2012/11/08 | 1,706.7 | 1,706.7 | 1,686.7 | 1,700 | -10 | -0.6% | 40,500 |
| 2012/11/07 | 1,710 | 1,716.7 | 1,693.3 | 1,710 | +10 | +0.6% | 84,000 |
| 2012/11/06 | 1,706.7 | 1,713.3 | 1,686.7 | 1,700 | +3.3 | +0.2% | 42,900 |
| 2012/11/05 | 1,690 | 1,700 | 1,686.7 | 1,696.7 | -20 | -1.2% | 34,500 |
| 2012/11/02 | 1,726.7 | 1,726.7 | 1,713.3 | 1,716.7 | ±0 | ±0% | 37,500 |
| 2012/11/01 | 1,706.7 | 1,726.7 | 1,700 | 1,716.7 | +26.7 | +1.6% | 80,400 |
| 2012/10/31 | 1,676.7 | 1,710 | 1,673.3 | 1,690 | +13.3 | +0.8% | 85,500 |
2901～
2950
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
