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 |
|---|---|---|---|---|---|---|---|
| 2010/10/21 | 1,560 | 1,560 | 1,538.3 | 1,543.3 | -15 | -1% | 97,800 |
| 2010/10/20 | 1,550 | 1,563.3 | 1,533.3 | 1,558.3 | -11.7 | -0.7% | 134,700 |
| 2010/10/19 | 1,591.7 | 1,598.3 | 1,560 | 1,570 | -33.3 | -2.1% | 168,000 |
| 2010/10/18 | 1,591.7 | 1,610 | 1,580 | 1,603.3 | +13.3 | +0.8% | 66,300 |
| 2010/10/15 | 1,598.3 | 1,608.3 | 1,576.7 | 1,590 | -6.7 | -0.4% | 142,500 |
| 2010/10/14 | 1,590 | 1,598.3 | 1,575 | 1,596.7 | +20 | +1.3% | 131,400 |
| 2010/10/13 | 1,591.7 | 1,591.7 | 1,568.3 | 1,576.7 | -13.3 | -0.8% | 135,300 |
| 2010/10/12 | 1,621.7 | 1,626.7 | 1,588.3 | 1,590 | -31.7 | -2% | 123,600 |
| 2010/10/08 | 1,588.3 | 1,621.7 | 1,585 | 1,621.7 | +46.7 | +3% | 249,900 |
| 2010/10/07 | 1,556.7 | 1,576.7 | 1,551.7 | 1,575 | +16.7 | +1.1% | 89,700 |
| 2010/10/06 | 1,535 | 1,558.3 | 1,535 | 1,558.3 | +18.3 | +1.2% | 139,800 |
| 2010/10/05 | 1,563.3 | 1,565 | 1,533.3 | 1,540 | -36.7 | -2.3% | 217,500 |
| 2010/10/04 | 1,596.7 | 1,596.7 | 1,575 | 1,576.7 | -11.6 | -0.7% | 72,900 |
| 2010/10/01 | 1,578.3 | 1,590 | 1,568.3 | 1,588.3 | +20 | +1.3% | 90,900 |
| 2010/09/30 | 1,625 | 1,643.3 | 1,566.7 | 1,568.3 | -51.7 | -3.2% | 191,400 |
| 2010/09/29 | 1,585 | 1,620 | 1,585 | 1,620 | +38.3 | +2.4% | 111,600 |
| 2010/09/28 | 1,580 | 1,586.7 | 1,575 | 1,581.7 | -8.3 | -0.5% | 47,100 |
| 2010/09/27 | 1,581.7 | 1,590 | 1,565 | 1,590 | +26.7 | +1.7% | 74,100 |
| 2010/09/24 | 1,575 | 1,590 | 1,563.3 | 1,563.3 | -5 | -0.3% | 120,300 |
| 2010/09/22 | 1,570 | 1,575 | 1,561.7 | 1,568.3 | +6.6 | +0.4% | 76,500 |
| 2010/09/21 | 1,566.7 | 1,583.3 | 1,561.7 | 1,561.7 | -6.6 | -0.4% | 97,200 |
| 2010/09/17 | 1,580 | 1,583.3 | 1,558.3 | 1,568.3 | -11.7 | -0.7% | 139,500 |
| 2010/09/16 | 1,598.3 | 1,598.3 | 1,575 | 1,580 | -5 | -0.3% | 107,700 |
| 2010/09/15 | 1,586.7 | 1,600 | 1,581.7 | 1,585 | -8.3 | -0.5% | 139,200 |
| 2010/09/14 | 1,625 | 1,628.3 | 1,586.7 | 1,593.3 | -31.7 | -2% | 148,500 |
| 2010/09/13 | 1,636.7 | 1,636.7 | 1,620 | 1,625 | +8.3 | +0.5% | 51,000 |
| 2010/09/10 | 1,615 | 1,636.7 | 1,605 | 1,616.7 | +13.4 | +0.8% | 150,900 |
| 2010/09/09 | 1,620 | 1,620 | 1,596.7 | 1,603.3 | +6.6 | +0.4% | 100,200 |
| 2010/09/08 | 1,583.3 | 1,603.3 | 1,575 | 1,596.7 | +15 | +0.9% | 88,800 |
| 2010/09/07 | 1,575 | 1,588.3 | 1,575 | 1,581.7 | -15 | -0.9% | 112,800 |
| 2010/09/06 | 1,596.7 | 1,598.3 | 1,578.3 | 1,596.7 | +5 | +0.3% | 134,100 |
| 2010/09/03 | 1,591.7 | 1,611.7 | 1,575 | 1,591.7 | -18.3 | -1.1% | 283,500 |
| 2010/09/02 | 1,680 | 1,680 | 1,590 | 1,610 | -80 | -4.7% | 420,900 |
| 2010/09/01 | 1,680 | 1,690 | 1,666.7 | 1,690 | +16.7 | +1% | 294,600 |
| 2010/08/31 | 1,666.7 | 1,686.7 | 1,663.3 | 1,673.3 | -10 | -0.6% | 132,300 |
| 2010/08/30 | 1,646.7 | 1,683.3 | 1,641.7 | 1,683.3 | +60 | +3.7% | 257,400 |
| 2010/08/27 | 1,626.7 | 1,626.7 | 1,616.7 | 1,623.3 | -3.4 | -0.2% | 152,100 |
| 2010/08/26 | 1,618.3 | 1,626.7 | 1,610 | 1,626.7 | +8.4 | +0.5% | 44,400 |
| 2010/08/25 | 1,628.3 | 1,631.7 | 1,613.3 | 1,618.3 | -8.4 | -0.5% | 171,900 |
| 2010/08/24 | 1,605 | 1,636.7 | 1,600 | 1,626.7 | +13.4 | +0.8% | 147,600 |
| 2010/08/23 | 1,636.7 | 1,636.7 | 1,605 | 1,613.3 | -13.4 | -0.8% | 108,900 |
| 2010/08/20 | 1,631.7 | 1,646.7 | 1,620 | 1,626.7 | +1.7 | +0.1% | 251,700 |
| 2010/08/19 | 1,613.3 | 1,628.3 | 1,603.3 | 1,625 | +13.3 | +0.8% | 216,600 |
| 2010/08/18 | 1,571.7 | 1,621.7 | 1,571.7 | 1,611.7 | +63.4 | +4.1% | 423,900 |
| 2010/08/17 | 1,558.3 | 1,558.3 | 1,535 | 1,548.3 | -10 | -0.6% | 112,500 |
| 2010/08/16 | 1,578.3 | 1,578.3 | 1,548.3 | 1,558.3 | -20 | -1.3% | 150,300 |
| 2010/08/13 | 1,533.3 | 1,591.7 | 1,530 | 1,578.3 | +46.6 | +3% | 244,800 |
| 2010/08/12 | 1,526.7 | 1,545 | 1,516.7 | 1,531.7 | -18.3 | -1.2% | 323,400 |
| 2010/08/11 | 1,625 | 1,628.3 | 1,520 | 1,550 | -85 | -5.2% | 819,300 |
| 2010/08/10 | 1,673.3 | 1,676.7 | 1,613.3 | 1,635 | -128.3 | -7.3% | 951,000 |
3551～
3600
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
