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 |
|---|---|---|---|---|---|---|---|
| 2009/07/29 | 1,606.7 | 1,613.3 | 1,600 | 1,606.7 | ±0 | ±0% | 69,000 |
| 2009/07/28 | 1,603.3 | 1,620 | 1,583.3 | 1,606.7 | +3.4 | +0.2% | 215,100 |
| 2009/07/27 | 1,563.3 | 1,620 | 1,563.3 | 1,603.3 | +46.6 | +3% | 230,400 |
| 2009/07/24 | 1,550 | 1,566.7 | 1,540 | 1,556.7 | +20 | +1.3% | 158,400 |
| 2009/07/23 | 1,546.7 | 1,546.7 | 1,526.7 | 1,536.7 | -13.3 | -0.9% | 85,800 |
| 2009/07/22 | 1,556.7 | 1,556.7 | 1,536.7 | 1,550 | -3.3 | -0.2% | 77,100 |
| 2009/07/21 | 1,540 | 1,553.3 | 1,510 | 1,553.3 | +20 | +1.3% | 165,000 |
| 2009/07/17 | 1,503.3 | 1,533.3 | 1,493.3 | 1,533.3 | +46.6 | +3.1% | 151,200 |
| 2009/07/16 | 1,513.3 | 1,520 | 1,486.7 | 1,486.7 | -10 | -0.7% | 160,500 |
| 2009/07/15 | 1,513.3 | 1,520 | 1,493.3 | 1,496.7 | -26.6 | -1.7% | 253,800 |
| 2009/07/14 | 1,566.7 | 1,573.3 | 1,510 | 1,523.3 | -36.7 | -2.4% | 291,300 |
| 2009/07/13 | 1,570 | 1,600 | 1,560 | 1,560 | -26.7 | -1.7% | 171,900 |
| 2009/07/10 | 1,603.3 | 1,603.3 | 1,556.7 | 1,586.7 | -3.3 | -0.2% | 144,600 |
| 2009/07/09 | 1,606.7 | 1,616.7 | 1,583.3 | 1,590 | -33.3 | -2.1% | 162,600 |
| 2009/07/08 | 1,616.7 | 1,646.7 | 1,600 | 1,623.3 | -3.4 | -0.2% | 228,900 |
| 2009/07/07 | 1,626.7 | 1,650 | 1,623.3 | 1,626.7 | +16.7 | +1% | 192,300 |
| 2009/07/06 | 1,570 | 1,610 | 1,570 | 1,610 | +56.7 | +3.7% | 246,900 |
| 2009/07/03 | 1,553.3 | 1,580 | 1,543.3 | 1,553.3 | -16.7 | -1.1% | 220,200 |
| 2009/07/02 | 1,586.7 | 1,593.3 | 1,566.7 | 1,570 | -26.7 | -1.7% | 164,100 |
| 2009/07/01 | 1,596.7 | 1,616.7 | 1,586.7 | 1,596.7 | -16.6 | -1% | 329,700 |
| 2009/06/30 | 1,633.3 | 1,643.3 | 1,610 | 1,613.3 | -20 | -1.2% | 159,000 |
| 2009/06/29 | 1,640 | 1,650 | 1,616.7 | 1,633.3 | +10 | +0.6% | 338,100 |
| 2009/06/26 | 1,603.3 | 1,630 | 1,583.3 | 1,623.3 | +3.3 | +0.2% | 450,600 |
| 2009/06/25 | 1,656.7 | 1,656.7 | 1,610 | 1,620 | +6.7 | +0.4% | 356,400 |
| 2009/06/24 | 1,613.3 | 1,650 | 1,603.3 | 1,613.3 | -3.4 | -0.2% | 310,800 |
| 2009/06/23 | 1,636.7 | 1,640 | 1,583.3 | 1,616.7 | -43.3 | -2.6% | 637,200 |
| 2009/06/22 | 1,680 | 1,690 | 1,636.7 | 1,660 | -13.3 | -0.8% | 367,500 |
| 2009/06/19 | 1,623.3 | 1,690 | 1,620 | 1,673.3 | +66.6 | +4.1% | 835,800 |
| 2009/06/18 | 1,543.3 | 1,616.7 | 1,540 | 1,606.7 | +73.4 | +4.8% | 520,500 |
| 2009/06/17 | 1,473.3 | 1,536.7 | 1,456.7 | 1,533.3 | +63.3 | +4.3% | 404,700 |
| 2009/06/16 | 1,493.3 | 1,513.3 | 1,470 | 1,470 | -30 | -2% | 161,400 |
| 2009/06/15 | 1,460 | 1,500 | 1,460 | 1,500 | +53.3 | +3.7% | 183,300 |
| 2009/06/12 | 1,473.3 | 1,473.3 | 1,446.7 | 1,446.7 | -16.6 | -1.1% | 126,000 |
| 2009/06/11 | 1,486.7 | 1,490 | 1,446.7 | 1,463.3 | -23.4 | -1.6% | 195,600 |
| 2009/06/10 | 1,446.7 | 1,496.7 | 1,440 | 1,486.7 | +50 | +3.5% | 359,100 |
| 2009/06/09 | 1,416.7 | 1,443.3 | 1,410 | 1,436.7 | +20 | +1.4% | 146,400 |
| 2009/06/08 | 1,390 | 1,423.3 | 1,390 | 1,416.7 | +30 | +2.2% | 121,200 |
| 2009/06/05 | 1,413.3 | 1,413.3 | 1,383.3 | 1,386.7 | -10 | -0.7% | 127,200 |
| 2009/06/04 | 1,406.7 | 1,413.3 | 1,393.3 | 1,396.7 | -23.3 | -1.6% | 101,700 |
| 2009/06/03 | 1,460 | 1,460 | 1,416.7 | 1,420 | -26.7 | -1.8% | 98,700 |
| 2009/06/02 | 1,440 | 1,450 | 1,433.3 | 1,446.7 | +23.4 | +1.6% | 185,400 |
| 2009/06/01 | 1,420 | 1,433.3 | 1,403.3 | 1,423.3 | +20 | +1.4% | 158,400 |
| 2009/05/29 | 1,426.7 | 1,426.7 | 1,396.7 | 1,403.3 | -26.7 | -1.9% | 220,200 |
| 2009/05/28 | 1,430 | 1,440 | 1,420 | 1,430 | -3.3 | -0.2% | 119,100 |
| 2009/05/27 | 1,430 | 1,443.3 | 1,426.7 | 1,433.3 | ±0 | ±0% | 135,300 |
| 2009/05/26 | 1,413.3 | 1,433.3 | 1,410 | 1,433.3 | +3.3 | +0.2% | 154,500 |
| 2009/05/25 | 1,440 | 1,450 | 1,423.3 | 1,430 | -10 | -0.7% | 116,700 |
| 2009/05/22 | 1,456.7 | 1,456.7 | 1,433.3 | 1,440 | -16.7 | -1.1% | 117,300 |
| 2009/05/21 | 1,423.3 | 1,456.7 | 1,423.3 | 1,456.7 | +23.4 | +1.6% | 153,300 |
| 2009/05/20 | 1,420 | 1,440 | 1,406.7 | 1,433.3 | +16.6 | +1.2% | 220,800 |
3751～
3800
件表示中 / 6840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 | 280,000円 | +15.0% | -7.3% | 2.14% | 9.19倍 | 0.87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 |
| 科研薬 | 438,200円 | +22.8% | +113.0% | 4.34% | 11.69倍 | 1.07倍 |
|
旧理研グループの名門。導入の関節機能改善剤、自社創製の爪白癬症薬の２本柱。後発品も展開 |
| キッセイ薬 | 360,000円 | +14.5% | -2.3% | 2.50% | 13.17倍 | 0.70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 |
| ジーエヌアイ | 279,800円 | +52.1% | +23.3% | 0.00% | 19.87倍 | 3.81倍 |
|
中国の特発性肺線維症で高シェア、肺線維症後続薬進出。米国で人工骨も。米中に研究開発機能 |
| 鳥居薬 | 477,500円 | +12.0% | +28.1% | 2.51% | 26.32倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
