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 |
|---|---|---|---|---|---|---|---|
| 2012/08/17 | 1,556.7 | 1,576.7 | 1,555 | 1,563.3 | -16.7 | -1.1% | 74,700 |
| 2012/08/16 | 1,575 | 1,583.3 | 1,558.3 | 1,580 | +5 | +0.3% | 120,000 |
| 2012/08/15 | 1,563.3 | 1,580 | 1,546.7 | 1,575 | +11.7 | +0.7% | 99,900 |
| 2012/08/14 | 1,536.7 | 1,566.7 | 1,528.3 | 1,563.3 | +40 | +2.6% | 152,100 |
| 2012/08/13 | 1,508.3 | 1,533.3 | 1,508.3 | 1,523.3 | +36.6 | +2.5% | 126,000 |
| 2012/08/10 | 1,470 | 1,493.3 | 1,465 | 1,486.7 | +28.4 | +1.9% | 84,600 |
| 2012/08/09 | 1,455 | 1,463.3 | 1,436.7 | 1,458.3 | -5 | -0.3% | 145,500 |
| 2012/08/08 | 1,496.7 | 1,510 | 1,456.7 | 1,463.3 | -33.4 | -2.2% | 156,000 |
| 2012/08/07 | 1,488.3 | 1,498.3 | 1,488.3 | 1,496.7 | +6.7 | +0.4% | 118,200 |
| 2012/08/06 | 1,468.3 | 1,490 | 1,460 | 1,490 | +31.7 | +2.2% | 125,700 |
| 2012/08/03 | 1,505 | 1,505 | 1,456.7 | 1,458.3 | -50 | -3.3% | 167,400 |
| 2012/08/02 | 1,528.3 | 1,530 | 1,505 | 1,508.3 | -20 | -1.3% | 95,100 |
| 2012/08/01 | 1,531.7 | 1,538.3 | 1,521.7 | 1,528.3 | +1.6 | +0.1% | 75,600 |
| 2012/07/31 | 1,533.3 | 1,540 | 1,521.7 | 1,526.7 | -1.6 | -0.1% | 62,400 |
| 2012/07/30 | 1,526.7 | 1,535 | 1,513.3 | 1,528.3 | -10 | -0.7% | 87,000 |
| 2012/07/27 | 1,541.7 | 1,545 | 1,510 | 1,538.3 | -1.7 | -0.1% | 116,100 |
| 2012/07/26 | 1,521.7 | 1,545 | 1,508.3 | 1,540 | +20 | +1.3% | 121,200 |
| 2012/07/25 | 1,508.3 | 1,538.3 | 1,506.7 | 1,520 | +18.3 | +1.2% | 149,700 |
| 2012/07/24 | 1,516.7 | 1,523.3 | 1,495 | 1,501.7 | -10 | -0.7% | 57,000 |
| 2012/07/23 | 1,511.7 | 1,533.3 | 1,501.7 | 1,511.7 | -10 | -0.7% | 83,100 |
| 2012/07/20 | 1,526.7 | 1,533.3 | 1,516.7 | 1,521.7 | -3.3 | -0.2% | 103,500 |
| 2012/07/19 | 1,528.3 | 1,540 | 1,521.7 | 1,525 | +5 | +0.3% | 88,800 |
| 2012/07/18 | 1,543.3 | 1,545 | 1,515 | 1,520 | -13.3 | -0.9% | 104,100 |
| 2012/07/17 | 1,516.7 | 1,546.7 | 1,510 | 1,533.3 | +13.3 | +0.9% | 114,900 |
| 2012/07/13 | 1,511.7 | 1,530 | 1,511.7 | 1,520 | -5 | -0.3% | 107,700 |
| 2012/07/12 | 1,518.3 | 1,536.7 | 1,516.7 | 1,525 | +3.3 | +0.2% | 130,200 |
| 2012/07/11 | 1,516.7 | 1,523.3 | 1,506.7 | 1,521.7 | ±0 | ±0% | 91,200 |
| 2012/07/10 | 1,505 | 1,531.7 | 1,505 | 1,521.7 | +20 | +1.3% | 159,300 |
| 2012/07/09 | 1,480 | 1,511.7 | 1,468.3 | 1,501.7 | +18.4 | +1.2% | 109,200 |
| 2012/07/06 | 1,486.7 | 1,510 | 1,478.3 | 1,483.3 | -3.4 | -0.2% | 78,000 |
| 2012/07/05 | 1,526.7 | 1,526.7 | 1,473.3 | 1,486.7 | -38.3 | -2.5% | 212,100 |
| 2012/07/04 | 1,521.7 | 1,528.3 | 1,511.7 | 1,525 | +5 | +0.3% | 75,600 |
| 2012/07/03 | 1,501.7 | 1,525 | 1,486.7 | 1,520 | +23.3 | +1.6% | 179,100 |
| 2012/07/02 | 1,493.3 | 1,503.3 | 1,481.7 | 1,496.7 | +8.4 | +0.6% | 97,500 |
| 2012/06/29 | 1,488.3 | 1,493.3 | 1,480 | 1,488.3 | ±0 | ±0% | 105,300 |
| 2012/06/28 | 1,461.7 | 1,493.3 | 1,456.7 | 1,488.3 | +28.3 | +1.9% | 184,200 |
| 2012/06/27 | 1,436.7 | 1,460 | 1,428.3 | 1,460 | +16.7 | +1.2% | 238,200 |
| 2012/06/26 | 1,443.3 | 1,493.3 | 1,433.3 | 1,443.3 | -8.4 | -0.6% | 285,600 |
| 2012/06/25 | 1,456.7 | 1,465 | 1,451.7 | 1,451.7 | -20 | -1.4% | 96,000 |
| 2012/06/22 | 1,458.3 | 1,483.3 | 1,458.3 | 1,471.7 | -8.3 | -0.6% | 102,600 |
| 2012/06/21 | 1,431.7 | 1,485 | 1,428.3 | 1,480 | +50 | +3.5% | 191,700 |
| 2012/06/20 | 1,411.7 | 1,443.3 | 1,411.7 | 1,430 | +20 | +1.4% | 134,700 |
| 2012/06/19 | 1,400 | 1,411.7 | 1,395 | 1,410 | +3.3 | +0.2% | 133,800 |
| 2012/06/18 | 1,403.3 | 1,421.7 | 1,386.7 | 1,406.7 | +1.7 | +0.1% | 149,700 |
| 2012/06/15 | 1,391.7 | 1,410 | 1,385 | 1,405 | +1.7 | +0.1% | 129,300 |
| 2012/06/14 | 1,400 | 1,415 | 1,390 | 1,403.3 | +1.6 | +0.1% | 81,300 |
| 2012/06/13 | 1,400 | 1,416.7 | 1,395 | 1,401.7 | -5 | -0.4% | 89,100 |
| 2012/06/12 | 1,416.7 | 1,418.3 | 1,398.3 | 1,406.7 | -20 | -1.4% | 99,600 |
| 2012/06/11 | 1,395 | 1,440 | 1,395 | 1,426.7 | +35 | +2.5% | 162,000 |
| 2012/06/08 | 1,408.3 | 1,408.3 | 1,376.7 | 1,391.7 | -13.3 | -0.9% | 102,000 |
3001～
3050
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
