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 |
|---|---|---|---|---|---|---|---|
| 2011/01/06 | 1,505 | 1,506.7 | 1,493.3 | 1,493.3 | -13.4 | -0.9% | 140,100 |
| 2011/01/05 | 1,506.7 | 1,511.7 | 1,503.3 | 1,506.7 | ±0 | ±0% | 79,500 |
| 2011/01/04 | 1,511.7 | 1,515 | 1,505 | 1,506.7 | +3.4 | +0.2% | 71,100 |
| 2010/12/30 | 1,510 | 1,511.7 | 1,501.7 | 1,503.3 | -6.7 | -0.4% | 29,100 |
| 2010/12/29 | 1,501.7 | 1,510 | 1,501.7 | 1,510 | +6.7 | +0.4% | 46,500 |
| 2010/12/28 | 1,500 | 1,508.3 | 1,500 | 1,503.3 | -1.7 | -0.1% | 40,500 |
| 2010/12/27 | 1,518.3 | 1,518.3 | 1,503.3 | 1,505 | ±0 | ±0% | 58,500 |
| 2010/12/24 | 1,516.7 | 1,520 | 1,503.3 | 1,505 | -13.3 | -0.9% | 96,300 |
| 2010/12/22 | 1,526.7 | 1,530 | 1,516.7 | 1,518.3 | -3.4 | -0.2% | 86,400 |
| 2010/12/21 | 1,531.7 | 1,531.7 | 1,518.3 | 1,521.7 | -6.6 | -0.4% | 101,100 |
| 2010/12/20 | 1,533.3 | 1,536.7 | 1,521.7 | 1,528.3 | -3.4 | -0.2% | 74,400 |
| 2010/12/17 | 1,528.3 | 1,533.3 | 1,526.7 | 1,531.7 | +3.4 | +0.2% | 66,300 |
| 2010/12/16 | 1,536.7 | 1,540 | 1,525 | 1,528.3 | -5 | -0.3% | 112,800 |
| 2010/12/15 | 1,516.7 | 1,533.3 | 1,513.3 | 1,533.3 | +21.6 | +1.4% | 130,800 |
| 2010/12/14 | 1,510 | 1,515 | 1,505 | 1,511.7 | +5 | +0.3% | 104,400 |
| 2010/12/13 | 1,498.3 | 1,510 | 1,493.3 | 1,506.7 | +18.4 | +1.2% | 161,700 |
| 2010/12/10 | 1,503.3 | 1,511.7 | 1,486.7 | 1,488.3 | -23.4 | -1.5% | 368,400 |
| 2010/12/09 | 1,541.7 | 1,541.7 | 1,506.7 | 1,511.7 | -21.6 | -1.4% | 228,000 |
| 2010/12/08 | 1,528.3 | 1,535 | 1,516.7 | 1,533.3 | +13.3 | +0.9% | 157,500 |
| 2010/12/07 | 1,511.7 | 1,528.3 | 1,496.7 | 1,520 | +6.7 | +0.4% | 224,700 |
| 2010/12/06 | 1,545 | 1,546.7 | 1,508.3 | 1,513.3 | -30 | -1.9% | 234,600 |
| 2010/12/03 | 1,568.3 | 1,568.3 | 1,540 | 1,543.3 | -1.7 | -0.1% | 91,500 |
| 2010/12/02 | 1,568.3 | 1,568.3 | 1,543.3 | 1,545 | -6.7 | -0.4% | 98,400 |
| 2010/12/01 | 1,556.7 | 1,556.7 | 1,540 | 1,551.7 | -10 | -0.6% | 126,300 |
| 2010/11/30 | 1,586.7 | 1,586.7 | 1,561.7 | 1,561.7 | -45 | -2.8% | 240,000 |
| 2010/11/29 | 1,608.3 | 1,616.7 | 1,596.7 | 1,606.7 | +3.4 | +0.2% | 96,000 |
| 2010/11/26 | 1,601.7 | 1,611.7 | 1,601.7 | 1,603.3 | +1.6 | +0.1% | 49,800 |
| 2010/11/25 | 1,608.3 | 1,611.7 | 1,596.7 | 1,601.7 | -3.3 | -0.2% | 114,900 |
| 2010/11/24 | 1,600 | 1,613.3 | 1,593.3 | 1,605 | -15 | -0.9% | 96,000 |
| 2010/11/22 | 1,600 | 1,623.3 | 1,598.3 | 1,620 | +35 | +2.2% | 118,200 |
| 2010/11/19 | 1,570 | 1,590 | 1,561.7 | 1,585 | +31.7 | +2% | 90,900 |
| 2010/11/18 | 1,543.3 | 1,563.3 | 1,540 | 1,553.3 | +10 | +0.6% | 184,200 |
| 2010/11/17 | 1,526.7 | 1,543.3 | 1,526.7 | 1,543.3 | +15 | +1% | 51,900 |
| 2010/11/16 | 1,531.7 | 1,540 | 1,525 | 1,528.3 | -6.7 | -0.4% | 66,000 |
| 2010/11/15 | 1,533.3 | 1,543.3 | 1,526.7 | 1,535 | +1.7 | +0.1% | 60,300 |
| 2010/11/12 | 1,523.3 | 1,543.3 | 1,521.7 | 1,533.3 | +6.6 | +0.4% | 50,700 |
| 2010/11/11 | 1,540 | 1,540 | 1,515 | 1,526.7 | -13.3 | -0.9% | 174,000 |
| 2010/11/10 | 1,556.7 | 1,556.7 | 1,530 | 1,540 | -8.3 | -0.5% | 144,300 |
| 2010/11/09 | 1,546.7 | 1,558.3 | 1,530 | 1,548.3 | +48.3 | +3.2% | 263,700 |
| 2010/11/08 | 1,508.3 | 1,508.3 | 1,473.3 | 1,500 | +3.3 | +0.2% | 75,000 |
| 2010/11/05 | 1,501.7 | 1,511.7 | 1,493.3 | 1,496.7 | +5 | +0.3% | 75,900 |
| 2010/11/04 | 1,485 | 1,508.3 | 1,485 | 1,491.7 | +18.4 | +1.2% | 71,400 |
| 2010/11/02 | 1,455 | 1,480 | 1,453.3 | 1,473.3 | +30 | +2.1% | 97,200 |
| 2010/11/01 | 1,458.3 | 1,458.3 | 1,435 | 1,443.3 | -15 | -1% | 191,100 |
| 2010/10/29 | 1,496.7 | 1,516.7 | 1,456.7 | 1,458.3 | -38.4 | -2.6% | 208,200 |
| 2010/10/28 | 1,496.7 | 1,501.7 | 1,483.3 | 1,496.7 | ±0 | ±0% | 152,400 |
| 2010/10/27 | 1,506.7 | 1,516.7 | 1,495 | 1,496.7 | -13.3 | -0.9% | 107,400 |
| 2010/10/26 | 1,536.7 | 1,536.7 | 1,505 | 1,510 | -25 | -1.6% | 249,300 |
| 2010/10/25 | 1,561.7 | 1,561.7 | 1,535 | 1,535 | -18.3 | -1.2% | 82,800 |
| 2010/10/22 | 1,543.3 | 1,563.3 | 1,543.3 | 1,553.3 | +10 | +0.6% | 91,500 |
3501～
3550
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
