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 |
|---|---|---|---|---|---|---|---|
| 2009/12/29 | 1,440 | 1,460 | 1,440 | 1,453.3 | -3.4 | -0.2% | 60,900 |
| 2009/12/28 | 1,433.3 | 1,463.3 | 1,430 | 1,456.7 | +6.7 | +0.5% | 34,800 |
| 2009/12/25 | 1,466.7 | 1,466.7 | 1,446.7 | 1,450 | ±0 | ±0% | 47,100 |
| 2009/12/24 | 1,443.3 | 1,470 | 1,443.3 | 1,450 | -16.7 | -1.1% | 88,200 |
| 2009/12/22 | 1,450 | 1,480 | 1,446.7 | 1,466.7 | +20 | +1.4% | 133,200 |
| 2009/12/21 | 1,453.3 | 1,460 | 1,443.3 | 1,446.7 | -3.3 | -0.2% | 50,100 |
| 2009/12/18 | 1,453.3 | 1,456.7 | 1,440 | 1,450 | -3.3 | -0.2% | 112,500 |
| 2009/12/17 | 1,450 | 1,460 | 1,440 | 1,453.3 | +13.3 | +0.9% | 63,900 |
| 2009/12/16 | 1,463.3 | 1,466.7 | 1,433.3 | 1,440 | -16.7 | -1.1% | 108,300 |
| 2009/12/15 | 1,436.7 | 1,463.3 | 1,433.3 | 1,456.7 | +23.4 | +1.6% | 129,600 |
| 2009/12/14 | 1,413.3 | 1,436.7 | 1,390 | 1,433.3 | +33.3 | +2.4% | 136,200 |
| 2009/12/11 | 1,406.7 | 1,423.3 | 1,393.3 | 1,400 | -13.3 | -0.9% | 204,600 |
| 2009/12/10 | 1,430 | 1,433.3 | 1,406.7 | 1,413.3 | -10 | -0.7% | 85,800 |
| 2009/12/09 | 1,423.3 | 1,426.7 | 1,413.3 | 1,423.3 | -10 | -0.7% | 134,700 |
| 2009/12/08 | 1,423.3 | 1,443.3 | 1,420 | 1,433.3 | ±0 | ±0% | 93,900 |
| 2009/12/07 | 1,436.7 | 1,440 | 1,423.3 | 1,433.3 | -10 | -0.7% | 121,500 |
| 2009/12/04 | 1,466.7 | 1,466.7 | 1,423.3 | 1,443.3 | -6.7 | -0.5% | 155,700 |
| 2009/12/03 | 1,436.7 | 1,450 | 1,420 | 1,450 | +23.3 | +1.6% | 149,400 |
| 2009/12/02 | 1,443.3 | 1,460 | 1,416.7 | 1,426.7 | -40 | -2.7% | 165,000 |
| 2009/12/01 | 1,440 | 1,466.7 | 1,433.3 | 1,466.7 | +30 | +2.1% | 201,300 |
| 2009/11/30 | 1,430 | 1,450 | 1,423.3 | 1,436.7 | -3.3 | -0.2% | 300,600 |
| 2009/11/27 | 1,416.7 | 1,463.3 | 1,413.3 | 1,440 | +16.7 | +1.2% | 570,900 |
| 2009/11/26 | 1,386.7 | 1,433.3 | 1,370 | 1,423.3 | +86.6 | +6.5% | 738,600 |
| 2009/11/25 | 1,340 | 1,346.7 | 1,323.3 | 1,336.7 | +30 | +2.3% | 195,600 |
| 2009/11/24 | 1,310 | 1,326.7 | 1,300 | 1,306.7 | +6.7 | +0.5% | 108,600 |
| 2009/11/20 | 1,310 | 1,320 | 1,286.7 | 1,300 | -10 | -0.8% | 146,700 |
| 2009/11/19 | 1,310 | 1,310 | 1,296.7 | 1,310 | +6.7 | +0.5% | 123,600 |
| 2009/11/18 | 1,316.7 | 1,323.3 | 1,293.3 | 1,303.3 | +3.3 | +0.3% | 111,900 |
| 2009/11/17 | 1,343.3 | 1,343.3 | 1,293.3 | 1,300 | -30 | -2.3% | 233,700 |
| 2009/11/16 | 1,313.3 | 1,346.7 | 1,313.3 | 1,330 | +23.3 | +1.8% | 332,700 |
| 2009/11/13 | 1,363.3 | 1,366.7 | 1,216.7 | 1,306.7 | -63.3 | -4.6% | 1,249,800 |
| 2009/11/12 | 1,470 | 1,473.3 | 1,326.7 | 1,370 | -116.7 | -7.8% | 726,600 |
| 2009/11/11 | 1,490 | 1,506.7 | 1,480 | 1,486.7 | -6.6 | -0.4% | 134,400 |
| 2009/11/10 | 1,490 | 1,526.7 | 1,486.7 | 1,493.3 | -6.7 | -0.4% | 161,100 |
| 2009/11/09 | 1,500 | 1,516.7 | 1,493.3 | 1,500 | +6.7 | +0.4% | 100,200 |
| 2009/11/06 | 1,486.7 | 1,506.7 | 1,460 | 1,493.3 | ±0 | ±0% | 191,400 |
| 2009/11/05 | 1,510 | 1,516.7 | 1,480 | 1,493.3 | -33.4 | -2.2% | 174,900 |
| 2009/11/04 | 1,520 | 1,536.7 | 1,500 | 1,526.7 | +10 | +0.7% | 147,300 |
| 2009/11/02 | 1,473.3 | 1,520 | 1,463.3 | 1,516.7 | +46.7 | +3.2% | 182,400 |
| 2009/10/30 | 1,513.3 | 1,513.3 | 1,466.7 | 1,470 | -26.7 | -1.8% | 226,500 |
| 2009/10/29 | 1,510 | 1,533.3 | 1,490 | 1,496.7 | -26.6 | -1.7% | 297,000 |
| 2009/10/28 | 1,560 | 1,566.7 | 1,513.3 | 1,523.3 | -36.7 | -2.4% | 167,700 |
| 2009/10/27 | 1,546.7 | 1,560 | 1,513.3 | 1,560 | +10 | +0.6% | 149,100 |
| 2009/10/26 | 1,546.7 | 1,563.3 | 1,543.3 | 1,550 | +20 | +1.3% | 86,400 |
| 2009/10/23 | 1,560 | 1,566.7 | 1,526.7 | 1,530 | -30 | -1.9% | 178,800 |
| 2009/10/22 | 1,560 | 1,570 | 1,550 | 1,560 | -16.7 | -1.1% | 124,200 |
| 2009/10/21 | 1,543.3 | 1,586.7 | 1,536.7 | 1,576.7 | +63.4 | +4.2% | 645,000 |
| 2009/10/20 | 1,516.7 | 1,523.3 | 1,506.7 | 1,513.3 | +6.6 | +0.4% | 171,300 |
| 2009/10/19 | 1,503.3 | 1,506.7 | 1,490 | 1,506.7 | +10 | +0.7% | 195,300 |
| 2009/10/16 | 1,443.3 | 1,500 | 1,430 | 1,496.7 | +63.4 | +4.4% | 308,400 |
3751～
3800
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
