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 |
|---|---|---|---|---|---|---|---|
| 2010/08/10 | 1,673.3 | 1,676.7 | 1,613.3 | 1,635 | -128.3 | -7.3% | 951,000 |
| 2010/08/09 | 1,753.3 | 1,773.3 | 1,746.7 | 1,763.3 | +13.3 | +0.8% | 134,100 |
| 2010/08/06 | 1,736.7 | 1,753.3 | 1,733.3 | 1,750 | +16.7 | +1% | 75,900 |
| 2010/08/05 | 1,760 | 1,760 | 1,730 | 1,733.3 | -3.4 | -0.2% | 95,100 |
| 2010/08/04 | 1,733.3 | 1,760 | 1,733.3 | 1,736.7 | +36.7 | +2.2% | 274,200 |
| 2010/08/03 | 1,716.7 | 1,716.7 | 1,693.3 | 1,700 | +16.7 | +1% | 39,000 |
| 2010/08/02 | 1,693.3 | 1,716.7 | 1,683.3 | 1,683.3 | -13.4 | -0.8% | 69,300 |
| 2010/07/30 | 1,716.7 | 1,716.7 | 1,693.3 | 1,696.7 | -16.6 | -1% | 58,500 |
| 2010/07/29 | 1,713.3 | 1,720 | 1,696.7 | 1,713.3 | +3.3 | +0.2% | 117,600 |
| 2010/07/28 | 1,710 | 1,720 | 1,700 | 1,710 | +10 | +0.6% | 57,000 |
| 2010/07/27 | 1,680 | 1,706.7 | 1,676.7 | 1,700 | +23.3 | +1.4% | 97,800 |
| 2010/07/26 | 1,690 | 1,693.3 | 1,676.7 | 1,676.7 | -10 | -0.6% | 51,300 |
| 2010/07/23 | 1,706.7 | 1,710 | 1,680 | 1,686.7 | +13.4 | +0.8% | 180,600 |
| 2010/07/22 | 1,676.7 | 1,693.3 | 1,670 | 1,673.3 | -3.4 | -0.2% | 67,200 |
| 2010/07/21 | 1,700 | 1,713.3 | 1,661.7 | 1,676.7 | -33.3 | -1.9% | 174,600 |
| 2010/07/20 | 1,700 | 1,746.7 | 1,693.3 | 1,710 | +10 | +0.6% | 269,700 |
| 2010/07/16 | 1,713.3 | 1,763.3 | 1,690 | 1,700 | -23.3 | -1.4% | 326,700 |
| 2010/07/15 | 1,683.3 | 1,740 | 1,683.3 | 1,723.3 | +56.6 | +3.4% | 381,000 |
| 2010/07/14 | 1,651.7 | 1,683.3 | 1,636.7 | 1,666.7 | +35 | +2.1% | 396,000 |
| 2010/07/13 | 1,661.7 | 1,670 | 1,608.3 | 1,631.7 | -35 | -2.1% | 525,300 |
| 2010/07/12 | 1,680 | 1,703.3 | 1,663.3 | 1,666.7 | -53.3 | -3.1% | 384,900 |
| 2010/07/09 | 1,736.7 | 1,753.3 | 1,710 | 1,720 | -16.7 | -1% | 225,000 |
| 2010/07/08 | 1,763.3 | 1,796.7 | 1,713.3 | 1,736.7 | +6.7 | +0.4% | 422,700 |
| 2010/07/07 | 1,810 | 1,810 | 1,706.7 | 1,730 | -106.7 | -5.8% | 688,200 |
| 2010/07/06 | 1,843.3 | 1,850 | 1,826.7 | 1,836.7 | +3.4 | +0.2% | 215,700 |
| 2010/07/05 | 1,860 | 1,873.3 | 1,826.7 | 1,833.3 | -36.7 | -2% | 408,000 |
| 2010/07/02 | 1,930 | 1,930 | 1,870 | 1,870 | -70 | -3.6% | 204,900 |
| 2010/07/01 | 1,900 | 1,940 | 1,900 | 1,940 | +16.7 | +0.9% | 165,300 |
| 2010/06/30 | 1,893.3 | 1,930 | 1,873.3 | 1,923.3 | ±0 | ±0% | 278,100 |
| 2010/06/29 | 1,990 | 2,000 | 1,916.7 | 1,923.3 | -60 | -3% | 255,600 |
| 2010/06/28 | 2,043.3 | 2,076.7 | 1,980 | 1,983.3 | -36.7 | -1.8% | 352,800 |
| 2010/06/25 | 1,970 | 2,023.3 | 1,963.3 | 2,020 | +53.3 | +2.7% | 300,300 |
| 2010/06/24 | 1,953.3 | 2,000 | 1,946.7 | 1,966.7 | +16.7 | +0.9% | 156,000 |
| 2010/06/23 | 1,953.3 | 1,993.3 | 1,946.7 | 1,950 | ±0 | ±0% | 225,000 |
| 2010/06/22 | 1,943.3 | 1,993.3 | 1,933.3 | 1,950 | +20 | +1% | 278,100 |
| 2010/06/21 | 1,903.3 | 1,943.3 | 1,903.3 | 1,930 | -23.3 | -1.2% | 182,400 |
| 2010/06/18 | 1,943.3 | 1,953.3 | 1,926.7 | 1,953.3 | +36.6 | +1.9% | 182,700 |
| 2010/06/17 | 1,896.7 | 1,943.3 | 1,893.3 | 1,916.7 | +33.4 | +1.8% | 239,400 |
| 2010/06/16 | 1,900 | 1,900 | 1,880 | 1,883.3 | +6.6 | +0.4% | 108,300 |
| 2010/06/15 | 1,890 | 1,890 | 1,873.3 | 1,876.7 | -16.6 | -0.9% | 112,800 |
| 2010/06/14 | 1,890 | 1,906.7 | 1,880 | 1,893.3 | ±0 | ±0% | 159,000 |
| 2010/06/11 | 1,900 | 1,913.3 | 1,883.3 | 1,893.3 | ±0 | ±0% | 167,700 |
| 2010/06/10 | 1,870 | 1,896.7 | 1,870 | 1,893.3 | +10 | +0.5% | 115,800 |
| 2010/06/09 | 1,866.7 | 1,916.7 | 1,860 | 1,883.3 | -10 | -0.5% | 244,800 |
| 2010/06/08 | 1,843.3 | 1,903.3 | 1,823.3 | 1,893.3 | +33.3 | +1.8% | 244,800 |
| 2010/06/07 | 1,843.3 | 1,870 | 1,833.3 | 1,860 | +3.3 | +0.2% | 97,500 |
| 2010/06/04 | 1,866.7 | 1,866.7 | 1,836.7 | 1,856.7 | -13.3 | -0.7% | 147,900 |
| 2010/06/03 | 1,870 | 1,883.3 | 1,856.7 | 1,870 | +6.7 | +0.4% | 122,100 |
| 2010/06/02 | 1,883.3 | 1,883.3 | 1,840 | 1,863.3 | -3.4 | -0.2% | 207,000 |
| 2010/06/01 | 1,910 | 1,910 | 1,850 | 1,866.7 | -76.6 | -3.9% | 216,600 |
3601～
3650
件表示中 / 6942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 | 262,600円 | +15.0% | -7.3% | 2.67% | 8.62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 | 370,000円 | +14.5% | -2.3% | 2.43% | 13.54倍 | 0.72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 | 201,700円 | - | - | 0.00% | - | 93.42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 | 434,000円 | +7.1% | -35.0% | 2.76% | 35.89倍 | 1.00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 | 230,300円 | +14.2% | +41.0% | 2.00% | 11.28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
