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 |
|---|---|---|---|---|---|---|---|
| 2012/06/07 | 1,378.3 | 1,405 | 1,371.7 | 1,405 | +20 | +1.4% | 61,800 |
| 2012/06/06 | 1,371.7 | 1,386.7 | 1,370 | 1,385 | -10 | -0.7% | 74,700 |
| 2012/06/05 | 1,408.3 | 1,408.3 | 1,373.3 | 1,395 | +8.3 | +0.6% | 145,800 |
| 2012/06/04 | 1,380 | 1,396.7 | 1,356.7 | 1,386.7 | -23.3 | -1.7% | 166,500 |
| 2012/06/01 | 1,361.7 | 1,413.3 | 1,358.3 | 1,410 | +45 | +3.3% | 282,900 |
| 2012/05/31 | 1,313.3 | 1,366.7 | 1,300 | 1,365 | +51.7 | +3.9% | 279,300 |
| 2012/05/30 | 1,293.3 | 1,323.3 | 1,290 | 1,313.3 | +18.3 | +1.4% | 84,900 |
| 2012/05/29 | 1,286.7 | 1,298.3 | 1,281.7 | 1,295 | +8.3 | +0.6% | 48,300 |
| 2012/05/28 | 1,288.3 | 1,303.3 | 1,280 | 1,286.7 | -13.3 | -1% | 33,300 |
| 2012/05/25 | 1,286.7 | 1,316.7 | 1,275 | 1,300 | +6.7 | +0.5% | 102,600 |
| 2012/05/24 | 1,291.7 | 1,308.3 | 1,278.3 | 1,293.3 | -11.7 | -0.9% | 116,100 |
| 2012/05/23 | 1,348.3 | 1,348.3 | 1,295 | 1,305 | -36.7 | -2.7% | 173,100 |
| 2012/05/22 | 1,315 | 1,346.7 | 1,306.7 | 1,341.7 | +30 | +2.3% | 146,700 |
| 2012/05/21 | 1,365 | 1,380 | 1,310 | 1,311.7 | -53.3 | -3.9% | 187,500 |
| 2012/05/18 | 1,341.7 | 1,370 | 1,321.7 | 1,365 | +11.7 | +0.9% | 299,700 |
| 2012/05/17 | 1,335 | 1,360 | 1,325 | 1,353.3 | +16.6 | +1.2% | 225,600 |
| 2012/05/16 | 1,283.3 | 1,340 | 1,283.3 | 1,336.7 | +56.7 | +4.4% | 228,300 |
| 2012/05/15 | 1,243.3 | 1,283.3 | 1,236.7 | 1,280 | +71.7 | +5.9% | 217,800 |
| 2012/05/14 | 1,200 | 1,223.3 | 1,185 | 1,208.3 | -16.7 | -1.4% | 161,700 |
| 2012/05/11 | 1,253.3 | 1,258.3 | 1,221.7 | 1,225 | -33.3 | -2.6% | 105,600 |
| 2012/05/10 | 1,253.3 | 1,261.7 | 1,250 | 1,258.3 | +10 | +0.8% | 26,100 |
| 2012/05/09 | 1,245 | 1,255 | 1,236.7 | 1,248.3 | +5 | +0.4% | 114,600 |
| 2012/05/08 | 1,233.3 | 1,251.7 | 1,233.3 | 1,243.3 | +13.3 | +1.1% | 61,800 |
| 2012/05/07 | 1,211.7 | 1,235 | 1,208.3 | 1,230 | ±0 | ±0% | 100,800 |
| 2012/05/02 | 1,216.7 | 1,235 | 1,216.7 | 1,230 | +10 | +0.8% | 61,800 |
| 2012/05/01 | 1,226.7 | 1,230 | 1,220 | 1,220 | -6.7 | -0.5% | 59,100 |
| 2012/04/27 | 1,240 | 1,250 | 1,220 | 1,226.7 | -23.3 | -1.9% | 99,300 |
| 2012/04/26 | 1,263.3 | 1,265 | 1,246.7 | 1,250 | -11.7 | -0.9% | 48,900 |
| 2012/04/25 | 1,255 | 1,263.3 | 1,253.3 | 1,261.7 | +25 | +2% | 55,500 |
| 2012/04/24 | 1,233.3 | 1,243.3 | 1,233.3 | 1,236.7 | -10 | -0.8% | 72,600 |
| 2012/04/23 | 1,251.7 | 1,266.7 | 1,245 | 1,246.7 | -10 | -0.8% | 87,600 |
| 2012/04/20 | 1,261.7 | 1,261.7 | 1,251.7 | 1,256.7 | -5 | -0.4% | 81,300 |
| 2012/04/19 | 1,275 | 1,275 | 1,260 | 1,261.7 | -6.6 | -0.5% | 48,000 |
| 2012/04/18 | 1,275 | 1,278.3 | 1,255 | 1,268.3 | -1.7 | -0.1% | 88,200 |
| 2012/04/17 | 1,270 | 1,275 | 1,260 | 1,270 | -5 | -0.4% | 50,400 |
| 2012/04/16 | 1,268.3 | 1,290 | 1,268.3 | 1,275 | -8.3 | -0.6% | 54,300 |
| 2012/04/13 | 1,283.3 | 1,333.3 | 1,281.7 | 1,283.3 | +21.6 | +1.7% | 180,900 |
| 2012/04/12 | 1,280 | 1,280 | 1,256.7 | 1,261.7 | -26.6 | -2.1% | 69,900 |
| 2012/04/11 | 1,268.3 | 1,295 | 1,268.3 | 1,288.3 | -6.7 | -0.5% | 73,800 |
| 2012/04/10 | 1,300 | 1,305 | 1,285 | 1,295 | -13.3 | -1% | 56,400 |
| 2012/04/09 | 1,331.7 | 1,331.7 | 1,308.3 | 1,308.3 | -11.7 | -0.9% | 60,600 |
| 2012/04/06 | 1,300 | 1,321.7 | 1,300 | 1,320 | +26.7 | +2.1% | 79,200 |
| 2012/04/05 | 1,273.3 | 1,300 | 1,273.3 | 1,293.3 | -3.4 | -0.3% | 68,100 |
| 2012/04/04 | 1,311.7 | 1,311.7 | 1,291.7 | 1,296.7 | -16.6 | -1.3% | 51,600 |
| 2012/04/03 | 1,343.3 | 1,343.3 | 1,300 | 1,313.3 | -16.7 | -1.3% | 95,700 |
| 2012/04/02 | 1,351.7 | 1,365 | 1,328.3 | 1,330 | -36.7 | -2.7% | 173,700 |
| 2012/03/30 | 1,333.3 | 1,371.7 | 1,331.7 | 1,366.7 | +36.7 | +2.8% | 243,000 |
| 2012/03/29 | 1,290 | 1,333.3 | 1,290 | 1,330 | +41.7 | +3.2% | 224,100 |
| 2012/03/28 | 1,290 | 1,293.3 | 1,273.3 | 1,288.3 | -11.7 | -0.9% | 112,500 |
| 2012/03/27 | 1,266.7 | 1,301.7 | 1,265 | 1,300 | +33.3 | +2.6% | 197,400 |
3051～
3100
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
