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 |
|---|---|---|---|---|---|---|---|
| 2009/05/21 | 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 |
| 2009/05/19 | 1,473.3 | 1,473.3 | 1,410 | 1,416.7 | -33.3 | -2.3% | 247,800 |
| 2009/05/18 | 1,420 | 1,470 | 1,420 | 1,450 | +20 | +1.4% | 333,900 |
| 2009/05/15 | 1,453.3 | 1,456.7 | 1,430 | 1,430 | +26.7 | +1.9% | 595,200 |
| 2009/05/14 | 1,393.3 | 1,403.3 | 1,380 | 1,403.3 | +3.3 | +0.2% | 177,600 |
| 2009/05/13 | 1,383.3 | 1,403.3 | 1,383.3 | 1,400 | +6.7 | +0.5% | 222,900 |
| 2009/05/12 | 1,366.7 | 1,403.3 | 1,366.7 | 1,393.3 | +43.3 | +3.2% | 554,700 |
| 2009/05/11 | 1,316.7 | 1,353.3 | 1,310 | 1,350 | +80 | +6.3% | 733,800 |
| 2009/05/08 | 1,256.7 | 1,270 | 1,253.3 | 1,270 | +13.3 | +1.1% | 161,700 |
| 2009/05/07 | 1,266.7 | 1,270 | 1,250 | 1,256.7 | +3.4 | +0.3% | 106,500 |
| 2009/05/01 | 1,260 | 1,263.3 | 1,246.7 | 1,253.3 | ±0 | ±0% | 129,000 |
| 2009/04/30 | 1,260 | 1,263.3 | 1,246.7 | 1,253.3 | +10 | +0.8% | 68,400 |
| 2009/04/28 | 1,253.3 | 1,270 | 1,243.3 | 1,243.3 | -10 | -0.8% | 117,900 |
| 2009/04/27 | 1,270 | 1,276.7 | 1,250 | 1,253.3 | ±0 | ±0% | 133,500 |
| 2009/04/24 | 1,276.7 | 1,276.7 | 1,253.3 | 1,253.3 | -13.4 | -1.1% | 120,000 |
| 2009/04/23 | 1,263.3 | 1,273.3 | 1,250 | 1,266.7 | +6.7 | +0.5% | 153,600 |
| 2009/04/22 | 1,293.3 | 1,300 | 1,250 | 1,260 | -40 | -3.1% | 382,500 |
| 2009/04/21 | 1,303.3 | 1,306.7 | 1,293.3 | 1,300 | ±0 | ±0% | 162,900 |
| 2009/04/20 | 1,313.3 | 1,320 | 1,293.3 | 1,300 | -3.3 | -0.3% | 202,200 |
| 2009/04/17 | 1,346.7 | 1,346.7 | 1,300 | 1,303.3 | -40 | -3% | 274,800 |
| 2009/04/16 | 1,356.7 | 1,363.3 | 1,330 | 1,343.3 | -10 | -0.7% | 131,700 |
| 2009/04/15 | 1,326.7 | 1,353.3 | 1,320 | 1,353.3 | +36.6 | +2.8% | 192,900 |
| 2009/04/14 | 1,320 | 1,326.7 | 1,313.3 | 1,316.7 | -3.3 | -0.3% | 64,800 |
| 2009/04/13 | 1,316.7 | 1,326.7 | 1,310 | 1,320 | +3.3 | +0.3% | 64,500 |
| 2009/04/10 | 1,336.7 | 1,340 | 1,310 | 1,316.7 | -16.6 | -1.2% | 120,300 |
| 2009/04/09 | 1,340 | 1,343.3 | 1,326.7 | 1,333.3 | -3.4 | -0.3% | 111,000 |
| 2009/04/08 | 1,356.7 | 1,356.7 | 1,326.7 | 1,336.7 | -36.6 | -2.7% | 145,200 |
| 2009/04/07 | 1,340 | 1,380 | 1,326.7 | 1,373.3 | +36.6 | +2.7% | 130,800 |
| 2009/04/06 | 1,353.3 | 1,386.7 | 1,333.3 | 1,336.7 | -16.6 | -1.2% | 158,700 |
| 2009/04/03 | 1,393.3 | 1,393.3 | 1,346.7 | 1,353.3 | -26.7 | -1.9% | 154,200 |
| 2009/04/02 | 1,386.7 | 1,386.7 | 1,366.7 | 1,380 | +10 | +0.7% | 114,300 |
| 2009/04/01 | 1,383.3 | 1,386.7 | 1,356.7 | 1,370 | -3.3 | -0.2% | 103,200 |
| 2009/03/31 | 1,376.7 | 1,406.7 | 1,360 | 1,373.3 | -20 | -1.4% | 169,500 |
| 2009/03/30 | 1,436.7 | 1,446.7 | 1,386.7 | 1,393.3 | -43.4 | -3% | 145,800 |
| 2009/03/27 | 1,460 | 1,466.7 | 1,433.3 | 1,436.7 | -23.3 | -1.6% | 166,200 |
| 2009/03/26 | 1,406.7 | 1,480 | 1,400 | 1,460 | +110 | +8.1% | 487,500 |
| 2009/03/25 | 1,330 | 1,360 | 1,326.7 | 1,350 | +36.7 | +2.8% | 134,100 |
| 2009/03/24 | 1,323.3 | 1,333.3 | 1,296.7 | 1,313.3 | +6.6 | +0.5% | 132,300 |
| 2009/03/23 | 1,296.7 | 1,316.7 | 1,293.3 | 1,306.7 | -3.3 | -0.3% | 186,000 |
| 2009/03/19 | 1,316.7 | 1,323.3 | 1,290 | 1,310 | -3.3 | -0.3% | 172,800 |
| 2009/03/18 | 1,323.3 | 1,326.7 | 1,303.3 | 1,313.3 | -23.4 | -1.8% | 171,600 |
| 2009/03/17 | 1,340 | 1,350 | 1,333.3 | 1,336.7 | -3.3 | -0.2% | 71,400 |
| 2009/03/16 | 1,360 | 1,383.3 | 1,330 | 1,340 | -26.7 | -2% | 126,300 |
| 2009/03/13 | 1,366.7 | 1,380 | 1,363.3 | 1,366.7 | ±0 | ±0% | 162,900 |
| 2009/03/12 | 1,353.3 | 1,373.3 | 1,350 | 1,366.7 | +10 | +0.7% | 93,900 |
| 2009/03/11 | 1,370 | 1,396.7 | 1,350 | 1,356.7 | -6.6 | -0.5% | 100,500 |
| 2009/03/10 | 1,370 | 1,373.3 | 1,363.3 | 1,363.3 | -20 | -1.4% | 105,000 |
| 2009/03/09 | 1,306.7 | 1,400 | 1,306.7 | 1,383.3 | +80 | +6.1% | 241,800 |
| 2009/03/06 | 1,313.3 | 1,323.3 | 1,296.7 | 1,303.3 | -23.4 | -1.8% | 140,100 |
3901～
3950
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
