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 |
|---|---|---|---|---|---|---|---|
| 2010/05/31 | 1,823.3 | 1,960 | 1,816.7 | 1,943.3 | +136.6 | +7.6% | 343,200 |
| 2010/05/28 | 1,796.7 | 1,826.7 | 1,783.3 | 1,806.7 | +13.4 | +0.7% | 266,400 |
| 2010/05/27 | 1,773.3 | 1,803.3 | 1,706.7 | 1,793.3 | +16.6 | +0.9% | 421,500 |
| 2010/05/26 | 1,793.3 | 1,803.3 | 1,766.7 | 1,776.7 | ±0 | ±0% | 134,400 |
| 2010/05/25 | 1,833.3 | 1,833.3 | 1,766.7 | 1,776.7 | -50 | -2.7% | 257,400 |
| 2010/05/24 | 1,806.7 | 1,830 | 1,803.3 | 1,826.7 | +33.4 | +1.9% | 146,100 |
| 2010/05/21 | 1,806.7 | 1,826.7 | 1,790 | 1,793.3 | -46.7 | -2.5% | 238,500 |
| 2010/05/20 | 1,826.7 | 1,840 | 1,813.3 | 1,840 | +30 | +1.7% | 171,600 |
| 2010/05/19 | 1,846.7 | 1,846.7 | 1,803.3 | 1,810 | -36.7 | -2% | 218,400 |
| 2010/05/18 | 1,833.3 | 1,873.3 | 1,816.7 | 1,846.7 | +16.7 | +0.9% | 334,500 |
| 2010/05/17 | 1,800 | 1,843.3 | 1,783.3 | 1,830 | +16.7 | +0.9% | 501,300 |
| 2010/05/14 | 1,800 | 1,820 | 1,783.3 | 1,813.3 | +13.3 | +0.7% | 164,700 |
| 2010/05/13 | 1,790 | 1,803.3 | 1,760 | 1,800 | +13.3 | +0.7% | 210,000 |
| 2010/05/12 | 1,803.3 | 1,826.7 | 1,770 | 1,786.7 | -16.6 | -0.9% | 121,200 |
| 2010/05/11 | 1,816.7 | 1,830 | 1,796.7 | 1,803.3 | -10 | -0.6% | 243,600 |
| 2010/05/10 | 1,753.3 | 1,823.3 | 1,753.3 | 1,813.3 | +50 | +2.8% | 280,500 |
| 2010/05/07 | 1,780 | 1,786.7 | 1,756.7 | 1,763.3 | -26.7 | -1.5% | 226,500 |
| 2010/05/06 | 1,796.7 | 1,810 | 1,760 | 1,790 | -33.3 | -1.8% | 381,000 |
| 2010/04/30 | 1,823.3 | 1,826.7 | 1,793.3 | 1,823.3 | +40 | +2.2% | 300,300 |
| 2010/04/28 | 1,780 | 1,800 | 1,763.3 | 1,783.3 | +3.3 | +0.2% | 212,700 |
| 2010/04/27 | 1,830 | 1,830 | 1,766.7 | 1,780 | -43.3 | -2.4% | 362,400 |
| 2010/04/26 | 1,836.7 | 1,843.3 | 1,810 | 1,823.3 | +33.3 | +1.9% | 279,900 |
| 2010/04/23 | 1,750 | 1,793.3 | 1,743.3 | 1,790 | +50 | +2.9% | 352,800 |
| 2010/04/22 | 1,710 | 1,760 | 1,696.7 | 1,740 | -3.3 | -0.2% | 387,600 |
| 2010/04/21 | 1,703.3 | 1,753.3 | 1,696.7 | 1,743.3 | +53.3 | +3.2% | 339,900 |
| 2010/04/20 | 1,661.7 | 1,710 | 1,661.7 | 1,690 | +31.7 | +1.9% | 272,400 |
| 2010/04/19 | 1,686.7 | 1,696.7 | 1,658.3 | 1,658.3 | -81.7 | -4.7% | 313,800 |
| 2010/04/16 | 1,740 | 1,746.7 | 1,730 | 1,740 | ±0 | ±0% | 151,800 |
| 2010/04/15 | 1,723.3 | 1,740 | 1,710 | 1,740 | +20 | +1.2% | 189,900 |
| 2010/04/14 | 1,723.3 | 1,750 | 1,713.3 | 1,720 | -3.3 | -0.2% | 231,300 |
| 2010/04/13 | 1,686.7 | 1,743.3 | 1,683.3 | 1,723.3 | +13.3 | +0.8% | 294,300 |
| 2010/04/12 | 1,723.3 | 1,733.3 | 1,700 | 1,710 | -10 | -0.6% | 153,600 |
| 2010/04/09 | 1,660 | 1,730 | 1,660 | 1,720 | +53.3 | +3.2% | 452,700 |
| 2010/04/08 | 1,663.3 | 1,670 | 1,640 | 1,666.7 | +3.4 | +0.2% | 161,700 |
| 2010/04/07 | 1,616.7 | 1,670 | 1,611.7 | 1,663.3 | +36.6 | +2.2% | 282,300 |
| 2010/04/06 | 1,610 | 1,628.3 | 1,601.7 | 1,626.7 | +33.4 | +2.1% | 256,500 |
| 2010/04/05 | 1,608.3 | 1,608.3 | 1,590 | 1,593.3 | +3.3 | +0.2% | 41,400 |
| 2010/04/02 | 1,603.3 | 1,615 | 1,586.7 | 1,590 | -36.7 | -2.3% | 162,600 |
| 2010/04/01 | 1,586.7 | 1,626.7 | 1,585 | 1,626.7 | +40 | +2.5% | 234,600 |
| 2010/03/31 | 1,596.7 | 1,601.7 | 1,581.7 | 1,586.7 | -10 | -0.6% | 133,200 |
| 2010/03/30 | 1,606.7 | 1,611.7 | 1,586.7 | 1,596.7 | +6.7 | +0.4% | 156,900 |
| 2010/03/29 | 1,571.7 | 1,595 | 1,566.7 | 1,590 | +18.3 | +1.2% | 92,100 |
| 2010/03/26 | 1,598.3 | 1,598.3 | 1,558.3 | 1,571.7 | -3.3 | -0.2% | 128,400 |
| 2010/03/25 | 1,600 | 1,600 | 1,573.3 | 1,575 | -23.3 | -1.5% | 94,800 |
| 2010/03/24 | 1,578.3 | 1,601.7 | 1,578.3 | 1,598.3 | +5 | +0.3% | 95,700 |
| 2010/03/23 | 1,600 | 1,600 | 1,590 | 1,593.3 | +6.6 | +0.4% | 154,500 |
| 2010/03/19 | 1,578.3 | 1,591.7 | 1,571.7 | 1,586.7 | +8.4 | +0.5% | 97,500 |
| 2010/03/18 | 1,576.7 | 1,578.3 | 1,573.3 | 1,578.3 | +3.3 | +0.2% | 70,200 |
| 2010/03/17 | 1,575 | 1,575 | 1,560 | 1,575 | +8.3 | +0.5% | 93,300 |
| 2010/03/16 | 1,550 | 1,570 | 1,550 | 1,566.7 | +16.7 | +1.1% | 95,100 |
3651～
3700
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
