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 |
|---|---|---|---|---|---|---|---|
| 2011/08/16 | 1,266.7 | 1,268.3 | 1,255 | 1,260 | +1.7 | +0.1% | 116,700 |
| 2011/08/15 | 1,266.7 | 1,278.3 | 1,248.3 | 1,258.3 | +3.3 | +0.3% | 142,800 |
| 2011/08/12 | 1,226.7 | 1,256.7 | 1,215 | 1,255 | +51.7 | +4.3% | 354,900 |
| 2011/08/11 | 1,218.3 | 1,225 | 1,196.7 | 1,203.3 | -48.4 | -3.9% | 610,200 |
| 2011/08/10 | 1,346.7 | 1,356.7 | 1,241.7 | 1,251.7 | -88.3 | -6.6% | 827,700 |
| 2011/08/09 | 1,365 | 1,366.7 | 1,290 | 1,340 | -95 | -6.6% | 1,008,900 |
| 2011/08/08 | 1,403.3 | 1,440 | 1,403.3 | 1,435 | +8.3 | +0.6% | 207,900 |
| 2011/08/05 | 1,366.7 | 1,430 | 1,366.7 | 1,426.7 | -13.3 | -0.9% | 263,100 |
| 2011/08/04 | 1,438.3 | 1,461.7 | 1,435 | 1,440 | -21.7 | -1.5% | 222,300 |
| 2011/08/03 | 1,475 | 1,480 | 1,456.7 | 1,461.7 | -16.6 | -1.1% | 230,400 |
| 2011/08/02 | 1,500 | 1,500 | 1,476.7 | 1,478.3 | -21.7 | -1.4% | 158,700 |
| 2011/08/01 | 1,501.7 | 1,518.3 | 1,460 | 1,500 | -11.7 | -0.8% | 151,200 |
| 2011/07/29 | 1,518.3 | 1,528.3 | 1,511.7 | 1,511.7 | -10 | -0.7% | 99,000 |
| 2011/07/28 | 1,526.7 | 1,546.7 | 1,518.3 | 1,521.7 | -5 | -0.3% | 120,000 |
| 2011/07/27 | 1,546.7 | 1,546.7 | 1,525 | 1,526.7 | -18.3 | -1.2% | 170,100 |
| 2011/07/26 | 1,558.3 | 1,560 | 1,543.3 | 1,545 | -10 | -0.6% | 179,100 |
| 2011/07/25 | 1,625 | 1,626.7 | 1,553.3 | 1,555 | -60 | -3.7% | 291,300 |
| 2011/07/22 | 1,591.7 | 1,616.7 | 1,585 | 1,615 | +25 | +1.6% | 121,800 |
| 2011/07/21 | 1,586.7 | 1,591.7 | 1,578.3 | 1,590 | ±0 | ±0% | 57,600 |
| 2011/07/20 | 1,611.7 | 1,611.7 | 1,588.3 | 1,590 | +1.7 | +0.1% | 116,700 |
| 2011/07/19 | 1,525 | 1,591.7 | 1,525 | 1,588.3 | +61.6 | +4% | 231,300 |
| 2011/07/15 | 1,540 | 1,551.7 | 1,525 | 1,526.7 | -13.3 | -0.9% | 97,500 |
| 2011/07/14 | 1,543.3 | 1,543.3 | 1,525 | 1,540 | -1.7 | -0.1% | 121,800 |
| 2011/07/13 | 1,533.3 | 1,558.3 | 1,533.3 | 1,541.7 | -3.3 | -0.2% | 122,100 |
| 2011/07/12 | 1,556.7 | 1,561.7 | 1,543.3 | 1,545 | -25 | -1.6% | 118,800 |
| 2011/07/11 | 1,568.3 | 1,581.7 | 1,568.3 | 1,570 | -20 | -1.3% | 57,600 |
| 2011/07/08 | 1,605 | 1,605 | 1,586.7 | 1,590 | -15 | -0.9% | 59,400 |
| 2011/07/07 | 1,581.7 | 1,606.7 | 1,580 | 1,605 | +8.3 | +0.5% | 69,900 |
| 2011/07/06 | 1,601.7 | 1,601.7 | 1,578.3 | 1,596.7 | -8.3 | -0.5% | 78,900 |
| 2011/07/05 | 1,610 | 1,610 | 1,598.3 | 1,605 | -13.3 | -0.8% | 43,800 |
| 2011/07/04 | 1,608.3 | 1,625 | 1,600 | 1,618.3 | +30 | +1.9% | 123,000 |
| 2011/07/01 | 1,615 | 1,621.7 | 1,586.7 | 1,588.3 | -28.4 | -1.8% | 93,600 |
| 2011/06/30 | 1,598.3 | 1,616.7 | 1,588.3 | 1,616.7 | +25 | +1.6% | 107,700 |
| 2011/06/29 | 1,573.3 | 1,601.7 | 1,568.3 | 1,591.7 | +18.4 | +1.2% | 105,900 |
| 2011/06/28 | 1,583.3 | 1,583.3 | 1,561.7 | 1,573.3 | +21.6 | +1.4% | 121,800 |
| 2011/06/27 | 1,586.7 | 1,586.7 | 1,550 | 1,551.7 | -35 | -2.2% | 111,300 |
| 2011/06/24 | 1,575 | 1,591.7 | 1,573.3 | 1,586.7 | +1.7 | +0.1% | 63,900 |
| 2011/06/23 | 1,600 | 1,600 | 1,585 | 1,585 | -15 | -0.9% | 66,600 |
| 2011/06/22 | 1,578.3 | 1,603.3 | 1,578.3 | 1,600 | +11.7 | +0.7% | 72,300 |
| 2011/06/21 | 1,560 | 1,590 | 1,555 | 1,588.3 | +28.3 | +1.8% | 72,900 |
| 2011/06/20 | 1,563.3 | 1,570 | 1,553.3 | 1,560 | -3.3 | -0.2% | 63,900 |
| 2011/06/17 | 1,576.7 | 1,576.7 | 1,553.3 | 1,563.3 | -23.4 | -1.5% | 62,100 |
| 2011/06/16 | 1,585 | 1,610 | 1,585 | 1,586.7 | -10 | -0.6% | 80,400 |
| 2011/06/15 | 1,610 | 1,610 | 1,576.7 | 1,596.7 | -18.3 | -1.1% | 89,400 |
| 2011/06/14 | 1,620 | 1,640 | 1,615 | 1,615 | +3.3 | +0.2% | 207,000 |
| 2011/06/13 | 1,571.7 | 1,613.3 | 1,566.7 | 1,611.7 | +45 | +2.9% | 219,900 |
| 2011/06/10 | 1,561.7 | 1,568.3 | 1,551.7 | 1,566.7 | -1.6 | -0.1% | 215,700 |
| 2011/06/09 | 1,525 | 1,575 | 1,518.3 | 1,568.3 | +33.3 | +2.2% | 232,200 |
| 2011/06/08 | 1,535 | 1,538.3 | 1,526.7 | 1,535 | +10 | +0.7% | 156,300 |
| 2011/06/07 | 1,506.7 | 1,530 | 1,506.7 | 1,525 | +6.7 | +0.4% | 148,800 |
3351～
3400
件表示中 / 6941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 | 261,800円 | +15.0% | -7.3% | 2.67% | 8.59倍 | 0.81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 |
| キッセイ薬 | 372,500円 | +14.5% | -2.3% | 2.42% | 13.63倍 | 0.73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 |
| サンバイオ | 207,200円 | - | - | 0.00% | - | 95.97倍 |
|
脳疾患向け再生細胞薬の開発・製造・販売目指すバイオベンチャー。米国で創業し日本に逆上陸 |
| 鳥居薬 | 443,500円 | +7.1% | -35.0% | 2.71% | 36.67倍 | 1.03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 |
| ゼリア新薬 | 231,000円 | +14.2% | +41.0% | 1.99% | 11.31倍 | 1.15倍 |
|
製薬中堅。医療用は消化器系中心。滋養強壮剤「ヘパリーゼ」も柱。スイス企業買収で海外展開 |
市場注目の銘柄
チャート関連のコラム
