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 |
|---|---|---|---|---|---|---|---|
| 2012/03/26 | 1,266.7 | 1,275 | 1,265 | 1,266.7 | +3.4 | +0.3% | 103,200 |
| 2012/03/23 | 1,260 | 1,275 | 1,256.7 | 1,263.3 | +8.3 | +0.7% | 99,300 |
| 2012/03/22 | 1,253.3 | 1,260 | 1,250 | 1,255 | +1.7 | +0.1% | 92,400 |
| 2012/03/21 | 1,246.7 | 1,258.3 | 1,246.7 | 1,253.3 | +10 | +0.8% | 65,100 |
| 2012/03/19 | 1,263.3 | 1,270 | 1,243.3 | 1,243.3 | -20 | -1.6% | 126,300 |
| 2012/03/16 | 1,260 | 1,263.3 | 1,260 | 1,263.3 | +3.3 | +0.3% | 38,400 |
| 2012/03/15 | 1,253.3 | 1,265 | 1,246.7 | 1,260 | +5 | +0.4% | 75,000 |
| 2012/03/14 | 1,261.7 | 1,270 | 1,253.3 | 1,255 | -5 | -0.4% | 88,500 |
| 2012/03/13 | 1,250 | 1,270 | 1,250 | 1,260 | +3.3 | +0.3% | 71,100 |
| 2012/03/12 | 1,265 | 1,266.7 | 1,240 | 1,256.7 | -8.3 | -0.7% | 194,400 |
| 2012/03/09 | 1,290 | 1,290 | 1,263.3 | 1,265 | -1.7 | -0.1% | 275,100 |
| 2012/03/08 | 1,270 | 1,271.7 | 1,245 | 1,266.7 | -3.3 | -0.3% | 210,600 |
| 2012/03/07 | 1,255 | 1,270 | 1,255 | 1,270 | +15 | +1.2% | 181,500 |
| 2012/03/06 | 1,238.3 | 1,268.3 | 1,238.3 | 1,255 | +18.3 | +1.5% | 306,900 |
| 2012/03/05 | 1,223.3 | 1,241.7 | 1,221.7 | 1,236.7 | +25 | +2.1% | 216,600 |
| 2012/03/02 | 1,193.3 | 1,213.3 | 1,190 | 1,211.7 | +18.4 | +1.5% | 205,800 |
| 2012/03/01 | 1,180 | 1,193.3 | 1,180 | 1,193.3 | +18.3 | +1.6% | 129,900 |
| 2012/02/29 | 1,160 | 1,181.7 | 1,160 | 1,175 | +15 | +1.3% | 182,700 |
| 2012/02/28 | 1,166.7 | 1,168.3 | 1,151.7 | 1,160 | -6.7 | -0.6% | 249,300 |
| 2012/02/27 | 1,156.7 | 1,170 | 1,151.7 | 1,166.7 | +10 | +0.9% | 138,000 |
| 2012/02/24 | 1,161.7 | 1,163.3 | 1,153.3 | 1,156.7 | +5 | +0.4% | 95,400 |
| 2012/02/23 | 1,155 | 1,156.7 | 1,146.7 | 1,151.7 | +20 | +1.8% | 191,400 |
| 2012/02/22 | 1,136.7 | 1,140 | 1,126.7 | 1,131.7 | +5 | +0.4% | 107,100 |
| 2012/02/21 | 1,120 | 1,130 | 1,116.7 | 1,126.7 | +13.4 | +1.2% | 36,900 |
| 2012/02/20 | 1,138.3 | 1,141.7 | 1,110 | 1,113.3 | -16.7 | -1.5% | 84,600 |
| 2012/02/17 | 1,136.7 | 1,141.7 | 1,130 | 1,130 | ±0 | ±0% | 113,400 |
| 2012/02/16 | 1,128.3 | 1,135 | 1,123.3 | 1,130 | +6.7 | +0.6% | 63,900 |
| 2012/02/15 | 1,115 | 1,128.3 | 1,106.7 | 1,123.3 | +8.3 | +0.7% | 105,300 |
| 2012/02/14 | 1,088.3 | 1,118.3 | 1,088.3 | 1,115 | +38.3 | +3.6% | 184,200 |
| 2012/02/13 | 1,091.7 | 1,098.3 | 1,073.3 | 1,076.7 | -15 | -1.4% | 157,200 |
| 2012/02/10 | 1,108.3 | 1,116.7 | 1,078.3 | 1,091.7 | -30 | -2.7% | 219,900 |
| 2012/02/09 | 1,123.3 | 1,125 | 1,120 | 1,121.7 | -5 | -0.4% | 43,200 |
| 2012/02/08 | 1,108.3 | 1,130 | 1,105 | 1,126.7 | +11.7 | +1% | 60,300 |
| 2012/02/07 | 1,103.3 | 1,116.7 | 1,101.7 | 1,115 | +6.7 | +0.6% | 87,900 |
| 2012/02/06 | 1,103.3 | 1,110 | 1,101.7 | 1,108.3 | +6.6 | +0.6% | 40,800 |
| 2012/02/03 | 1,116.7 | 1,116.7 | 1,098.3 | 1,101.7 | -16.6 | -1.5% | 85,800 |
| 2012/02/02 | 1,106.7 | 1,118.3 | 1,105 | 1,118.3 | +11.6 | +1% | 32,100 |
| 2012/02/01 | 1,111.7 | 1,118.3 | 1,103.3 | 1,106.7 | -5 | -0.4% | 51,900 |
| 2012/01/31 | 1,106.7 | 1,121.7 | 1,106.7 | 1,111.7 | -10 | -0.9% | 78,000 |
| 2012/01/30 | 1,130 | 1,130 | 1,100 | 1,121.7 | +15 | +1.4% | 96,600 |
| 2012/01/27 | 1,096.7 | 1,123.3 | 1,096.7 | 1,106.7 | +10 | +0.9% | 88,500 |
| 2012/01/26 | 1,143.3 | 1,143.3 | 1,090 | 1,096.7 | -43.3 | -3.8% | 164,400 |
| 2012/01/25 | 1,141.7 | 1,143.3 | 1,130 | 1,140 | +11.7 | +1% | 134,700 |
| 2012/01/24 | 1,136.7 | 1,136.7 | 1,125 | 1,128.3 | +3.3 | +0.3% | 105,300 |
| 2012/01/23 | 1,110 | 1,138.3 | 1,106.7 | 1,125 | +20 | +1.8% | 298,800 |
| 2012/01/20 | 1,093.3 | 1,110 | 1,083.3 | 1,105 | +26.7 | +2.5% | 156,300 |
| 2012/01/19 | 1,081.7 | 1,081.7 | 1,046.7 | 1,078.3 | +10 | +0.9% | 178,500 |
| 2012/01/18 | 1,043.3 | 1,075 | 1,043.3 | 1,068.3 | +30 | +2.9% | 161,400 |
| 2012/01/17 | 1,033.3 | 1,043.3 | 1,026.7 | 1,038.3 | -1.7 | -0.2% | 114,000 |
| 2012/01/16 | 1,033.3 | 1,043.3 | 1,026.7 | 1,040 | +5 | +0.5% | 72,600 |
3101～
3150
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
