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 |
|---|---|---|---|---|---|---|---|
| 2008/05/09 | 1,396.7 | 1,400 | 1,383.3 | 1,386.7 | -3.3 | -0.2% | 160,200 |
| 2008/05/08 | 1,393.3 | 1,403.3 | 1,383.3 | 1,390 | +6.7 | +0.5% | 175,200 |
| 2008/05/07 | 1,366.7 | 1,393.3 | 1,363.3 | 1,383.3 | +33.3 | +2.5% | 319,500 |
| 2008/05/02 | 1,333.3 | 1,353.3 | 1,316.7 | 1,350 | ±0 | ±0% | 585,600 |
| 2008/05/01 | 1,353.3 | 1,380 | 1,343.3 | 1,350 | +3.3 | +0.2% | 160,200 |
| 2008/04/30 | 1,343.3 | 1,356.7 | 1,343.3 | 1,346.7 | -30 | -2.2% | 246,900 |
| 2008/04/28 | 1,400 | 1,403.3 | 1,363.3 | 1,376.7 | -20 | -1.4% | 144,000 |
| 2008/04/25 | 1,396.7 | 1,403.3 | 1,393.3 | 1,396.7 | +10 | +0.7% | 85,200 |
| 2008/04/24 | 1,390 | 1,400 | 1,386.7 | 1,386.7 | -3.3 | -0.2% | 105,300 |
| 2008/04/23 | 1,393.3 | 1,403.3 | 1,390 | 1,390 | -6.7 | -0.5% | 106,500 |
| 2008/04/22 | 1,406.7 | 1,406.7 | 1,383.3 | 1,396.7 | -13.3 | -0.9% | 162,300 |
| 2008/04/21 | 1,416.7 | 1,416.7 | 1,393.3 | 1,410 | ±0 | ±0% | 272,100 |
| 2008/04/18 | 1,383.3 | 1,410 | 1,366.7 | 1,410 | +26.7 | +1.9% | 372,300 |
| 2008/04/17 | 1,400 | 1,400 | 1,366.7 | 1,383.3 | -6.7 | -0.5% | 289,800 |
| 2008/04/16 | 1,396.7 | 1,406.7 | 1,386.7 | 1,390 | +16.7 | +1.2% | 361,200 |
| 2008/04/15 | 1,343.3 | 1,373.3 | 1,333.3 | 1,373.3 | +53.3 | +4% | 612,900 |
| 2008/04/14 | 1,316.7 | 1,323.3 | 1,300 | 1,320 | -26.7 | -2% | 443,100 |
| 2008/04/11 | 1,370 | 1,370 | 1,336.7 | 1,346.7 | -10 | -0.7% | 412,800 |
| 2008/04/10 | 1,400 | 1,400 | 1,350 | 1,356.7 | -70 | -4.9% | 612,000 |
| 2008/04/09 | 1,436.7 | 1,456.7 | 1,420 | 1,426.7 | -76.6 | -5.1% | 396,000 |
| 2008/04/08 | 1,523.3 | 1,523.3 | 1,496.7 | 1,503.3 | -16.7 | -1.1% | 73,200 |
| 2008/04/07 | 1,466.7 | 1,520 | 1,456.7 | 1,520 | +53.3 | +3.6% | 297,000 |
| 2008/04/04 | 1,443.3 | 1,466.7 | 1,436.7 | 1,466.7 | +30 | +2.1% | 202,500 |
| 2008/04/03 | 1,433.3 | 1,436.7 | 1,420 | 1,436.7 | +3.4 | +0.2% | 131,700 |
| 2008/04/02 | 1,426.7 | 1,440 | 1,420 | 1,433.3 | +23.3 | +1.7% | 341,400 |
| 2008/04/01 | 1,413.3 | 1,416.7 | 1,376.7 | 1,410 | ±0 | ±0% | 306,300 |
| 2008/03/31 | 1,426.7 | 1,430 | 1,393.3 | 1,410 | -23.3 | -1.6% | 234,300 |
| 2008/03/28 | 1,416.7 | 1,436.7 | 1,413.3 | 1,433.3 | +10 | +0.7% | 125,700 |
| 2008/03/27 | 1,416.7 | 1,426.7 | 1,413.3 | 1,423.3 | ±0 | ±0% | 47,400 |
| 2008/03/26 | 1,426.7 | 1,433.3 | 1,413.3 | 1,423.3 | -10 | -0.7% | 141,300 |
| 2008/03/25 | 1,433.3 | 1,443.3 | 1,423.3 | 1,433.3 | +16.6 | +1.2% | 129,600 |
| 2008/03/24 | 1,426.7 | 1,450 | 1,416.7 | 1,416.7 | ±0 | ±0% | 211,800 |
| 2008/03/21 | 1,416.7 | 1,430 | 1,396.7 | 1,416.7 | +6.7 | +0.5% | 217,500 |
| 2008/03/19 | 1,413.3 | 1,466.7 | 1,400 | 1,410 | +13.3 | +1% | 278,400 |
| 2008/03/18 | 1,410 | 1,443.3 | 1,393.3 | 1,396.7 | -20 | -1.4% | 261,600 |
| 2008/03/17 | 1,423.3 | 1,423.3 | 1,390 | 1,416.7 | -16.6 | -1.2% | 128,700 |
| 2008/03/14 | 1,440 | 1,456.7 | 1,426.7 | 1,433.3 | -23.4 | -1.6% | 143,700 |
| 2008/03/13 | 1,483.3 | 1,486.7 | 1,456.7 | 1,456.7 | -40 | -2.7% | 165,000 |
| 2008/03/12 | 1,513.3 | 1,530 | 1,493.3 | 1,496.7 | +16.7 | +1.1% | 102,000 |
| 2008/03/11 | 1,480 | 1,496.7 | 1,463.3 | 1,480 | -16.7 | -1.1% | 289,500 |
| 2008/03/10 | 1,533.3 | 1,540 | 1,483.3 | 1,496.7 | -60 | -3.9% | 279,000 |
| 2008/03/07 | 1,553.3 | 1,573.3 | 1,553.3 | 1,556.7 | -13.3 | -0.8% | 176,700 |
| 2008/03/06 | 1,553.3 | 1,573.3 | 1,536.7 | 1,570 | +20 | +1.3% | 159,900 |
| 2008/03/05 | 1,560 | 1,566.7 | 1,550 | 1,550 | -10 | -0.6% | 54,600 |
| 2008/03/04 | 1,570 | 1,590 | 1,556.7 | 1,560 | -20 | -1.3% | 161,700 |
| 2008/03/03 | 1,590 | 1,600 | 1,570 | 1,580 | -26.7 | -1.7% | 153,300 |
| 2008/02/29 | 1,600 | 1,610 | 1,590 | 1,606.7 | -10 | -0.6% | 82,200 |
| 2008/02/28 | 1,606.7 | 1,630 | 1,600 | 1,616.7 | -3.3 | -0.2% | 96,600 |
| 2008/02/27 | 1,633.3 | 1,633.3 | 1,613.3 | 1,620 | +10 | +0.6% | 109,500 |
| 2008/02/26 | 1,656.7 | 1,656.7 | 1,606.7 | 1,610 | -43.3 | -2.6% | 236,400 |
4051～
4100
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
