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 |
|---|---|---|---|---|---|---|---|
| 2009/03/03 | 1,293.3 | 1,330 | 1,286.7 | 1,303.3 | -16.7 | -1.3% | 92,700 |
| 2009/03/02 | 1,333.3 | 1,336.7 | 1,310 | 1,320 | -30 | -2.2% | 112,800 |
| 2009/02/27 | 1,320 | 1,356.7 | 1,313.3 | 1,350 | +50 | +3.8% | 120,000 |
| 2009/02/26 | 1,326.7 | 1,326.7 | 1,293.3 | 1,300 | -16.7 | -1.3% | 115,800 |
| 2009/02/25 | 1,370 | 1,373.3 | 1,306.7 | 1,316.7 | -6.6 | -0.5% | 156,900 |
| 2009/02/24 | 1,330 | 1,330 | 1,306.7 | 1,323.3 | -3.4 | -0.3% | 123,600 |
| 2009/02/23 | 1,290 | 1,330 | 1,290 | 1,326.7 | +20 | +1.5% | 141,000 |
| 2009/02/20 | 1,333.3 | 1,343.3 | 1,306.7 | 1,306.7 | -26.6 | -2% | 232,200 |
| 2009/02/19 | 1,360 | 1,366.7 | 1,333.3 | 1,333.3 | -36.7 | -2.7% | 185,100 |
| 2009/02/18 | 1,370 | 1,386.7 | 1,356.7 | 1,370 | +3.3 | +0.2% | 229,800 |
| 2009/02/17 | 1,363.3 | 1,383.3 | 1,353.3 | 1,366.7 | -13.3 | -1% | 228,900 |
| 2009/02/16 | 1,416.7 | 1,423.3 | 1,370 | 1,380 | -20 | -1.4% | 236,700 |
| 2009/02/13 | 1,360 | 1,410 | 1,353.3 | 1,400 | +60 | +4.5% | 284,700 |
| 2009/02/12 | 1,333.3 | 1,350 | 1,323.3 | 1,340 | -6.7 | -0.5% | 330,600 |
| 2009/02/10 | 1,356.7 | 1,370 | 1,333.3 | 1,346.7 | -10 | -0.7% | 234,600 |
| 2009/02/09 | 1,383.3 | 1,416.7 | 1,356.7 | 1,356.7 | -23.3 | -1.7% | 326,700 |
| 2009/02/06 | 1,393.3 | 1,403.3 | 1,356.7 | 1,380 | ±0 | ±0% | 389,400 |
| 2009/02/05 | 1,430 | 1,440 | 1,376.7 | 1,380 | -33.3 | -2.4% | 268,200 |
| 2009/02/04 | 1,416.7 | 1,416.7 | 1,390 | 1,413.3 | -20 | -1.4% | 305,100 |
| 2009/02/03 | 1,450 | 1,463.3 | 1,433.3 | 1,433.3 | -40 | -2.7% | 232,500 |
| 2009/02/02 | 1,513.3 | 1,526.7 | 1,456.7 | 1,473.3 | -56.7 | -3.7% | 260,700 |
| 2009/01/30 | 1,480 | 1,546.7 | 1,476.7 | 1,530 | +50 | +3.4% | 426,900 |
| 2009/01/29 | 1,490 | 1,493.3 | 1,466.7 | 1,480 | -6.7 | -0.5% | 163,800 |
| 2009/01/28 | 1,513.3 | 1,533.3 | 1,476.7 | 1,486.7 | -26.6 | -1.8% | 293,100 |
| 2009/01/27 | 1,480 | 1,523.3 | 1,480 | 1,513.3 | +60 | +4.1% | 398,100 |
| 2009/01/26 | 1,456.7 | 1,503.3 | 1,450 | 1,453.3 | -13.4 | -0.9% | 602,400 |
| 2009/01/23 | 1,466.7 | 1,483.3 | 1,403.3 | 1,466.7 | -16.6 | -1.1% | 890,100 |
| 2009/01/22 | 1,370 | 1,500 | 1,370 | 1,483.3 | +96.6 | +7% | 1,703,400 |
| 2009/01/21 | 1,223.3 | 1,396.7 | 1,220 | 1,386.7 | +156.7 | +12.7% | 1,285,800 |
| 2009/01/20 | 1,256.7 | 1,260 | 1,220 | 1,230 | -23.3 | -1.9% | 135,900 |
| 2009/01/19 | 1,270 | 1,273.3 | 1,250 | 1,253.3 | -13.4 | -1.1% | 138,300 |
| 2009/01/16 | 1,260 | 1,273.3 | 1,240 | 1,266.7 | +16.7 | +1.3% | 144,000 |
| 2009/01/15 | 1,216.7 | 1,276.7 | 1,206.7 | 1,250 | +36.7 | +3% | 249,300 |
| 2009/01/14 | 1,196.7 | 1,220 | 1,196.7 | 1,213.3 | +20 | +1.7% | 94,800 |
| 2009/01/13 | 1,226.7 | 1,233.3 | 1,190 | 1,193.3 | -26.7 | -2.2% | 77,400 |
| 2009/01/09 | 1,206.7 | 1,223.3 | 1,183.3 | 1,220 | +30 | +2.5% | 159,000 |
| 2009/01/08 | 1,206.7 | 1,223.3 | 1,190 | 1,190 | -16.7 | -1.4% | 245,400 |
| 2009/01/07 | 1,253.3 | 1,266.7 | 1,200 | 1,206.7 | -80 | -6.2% | 376,500 |
| 2009/01/06 | 1,343.3 | 1,343.3 | 1,280 | 1,286.7 | -56.6 | -4.2% | 117,000 |
| 2009/01/05 | 1,333.3 | 1,343.3 | 1,330 | 1,343.3 | +23.3 | +1.8% | 72,000 |
| 2008/12/30 | 1,330 | 1,330 | 1,310 | 1,320 | -3.3 | -0.2% | 20,700 |
| 2008/12/29 | 1,303.3 | 1,333.3 | 1,300 | 1,323.3 | +3.3 | +0.3% | 64,500 |
| 2008/12/26 | 1,303.3 | 1,333.3 | 1,296.7 | 1,320 | +26.7 | +2.1% | 126,600 |
| 2008/12/25 | 1,306.7 | 1,306.7 | 1,286.7 | 1,293.3 | +3.3 | +0.3% | 51,600 |
| 2008/12/24 | 1,290 | 1,293.3 | 1,276.7 | 1,290 | +3.3 | +0.3% | 79,200 |
| 2008/12/22 | 1,246.7 | 1,296.7 | 1,233.3 | 1,286.7 | +33.4 | +2.7% | 216,300 |
| 2008/12/19 | 1,283.3 | 1,290 | 1,253.3 | 1,253.3 | -30 | -2.3% | 158,400 |
| 2008/12/18 | 1,296.7 | 1,303.3 | 1,280 | 1,283.3 | -10 | -0.8% | 93,900 |
| 2008/12/17 | 1,296.7 | 1,296.7 | 1,273.3 | 1,293.3 | +33.3 | +2.6% | 187,800 |
| 2008/12/16 | 1,283.3 | 1,283.3 | 1,253.3 | 1,260 | -40 | -3.1% | 222,300 |
3851～
3900
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
