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 |
|---|---|---|---|---|---|---|---|
| 2008/12/24 | 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 |
| 2008/12/15 | 1,310 | 1,313.3 | 1,296.7 | 1,300 | +33.3 | +2.6% | 103,200 |
| 2008/12/12 | 1,286.7 | 1,293.3 | 1,256.7 | 1,266.7 | -13.3 | -1% | 171,900 |
| 2008/12/11 | 1,286.7 | 1,306.7 | 1,273.3 | 1,280 | -3.3 | -0.3% | 141,300 |
| 2008/12/10 | 1,286.7 | 1,296.7 | 1,263.3 | 1,283.3 | -30 | -2.3% | 219,300 |
| 2008/12/09 | 1,333.3 | 1,343.3 | 1,306.7 | 1,313.3 | -16.7 | -1.3% | 210,300 |
| 2008/12/08 | 1,300 | 1,333.3 | 1,290 | 1,330 | +60 | +4.7% | 326,700 |
| 2008/12/05 | 1,293.3 | 1,300 | 1,260 | 1,270 | +10 | +0.8% | 260,400 |
| 2008/12/04 | 1,180 | 1,276.7 | 1,173.3 | 1,260 | +86.7 | +7.4% | 340,800 |
| 2008/12/03 | 1,140 | 1,193.3 | 1,140 | 1,173.3 | +46.6 | +4.1% | 262,800 |
| 2008/12/02 | 1,160 | 1,170 | 1,123.3 | 1,126.7 | -60 | -5.1% | 216,900 |
| 2008/12/01 | 1,206.7 | 1,210 | 1,176.7 | 1,186.7 | -20 | -1.7% | 92,100 |
| 2008/11/28 | 1,186.7 | 1,216.7 | 1,176.7 | 1,206.7 | +23.4 | +2% | 199,800 |
| 2008/11/27 | 1,186.7 | 1,206.7 | 1,146.7 | 1,183.3 | -10 | -0.8% | 335,700 |
| 2008/11/26 | 1,240 | 1,240 | 1,186.7 | 1,193.3 | -50 | -4% | 166,500 |
| 2008/11/25 | 1,273.3 | 1,280 | 1,233.3 | 1,243.3 | -26.7 | -2.1% | 186,000 |
| 2008/11/21 | 1,266.7 | 1,280 | 1,256.7 | 1,270 | -23.3 | -1.8% | 200,100 |
| 2008/11/20 | 1,280 | 1,320 | 1,256.7 | 1,293.3 | +13.3 | +1% | 299,100 |
| 2008/11/19 | 1,223.3 | 1,286.7 | 1,223.3 | 1,280 | +53.3 | +4.3% | 265,800 |
| 2008/11/18 | 1,243.3 | 1,250 | 1,213.3 | 1,226.7 | -23.3 | -1.9% | 187,800 |
| 2008/11/17 | 1,256.7 | 1,300 | 1,246.7 | 1,250 | -40 | -3.1% | 269,100 |
| 2008/11/14 | 1,296.7 | 1,330 | 1,273.3 | 1,290 | +26.7 | +2.1% | 459,900 |
| 2008/11/13 | 1,190 | 1,290 | 1,186.7 | 1,263.3 | +46.6 | +3.8% | 389,700 |
| 2008/11/12 | 1,143.3 | 1,220 | 1,140 | 1,216.7 | +63.4 | +5.5% | 334,800 |
| 2008/11/11 | 1,120 | 1,196.7 | 1,113.3 | 1,153.3 | +83.3 | +7.8% | 476,100 |
| 2008/11/10 | 1,093.3 | 1,116.7 | 1,053.3 | 1,070 | -6.7 | -0.6% | 257,400 |
| 2008/11/07 | 1,056.7 | 1,100 | 1,036.7 | 1,076.7 | -13.3 | -1.2% | 236,100 |
| 2008/11/06 | 1,016.7 | 1,093.3 | 996.7 | 1,090 | +60 | +5.8% | 432,300 |
| 2008/11/05 | 998.3 | 1,033.3 | 981.7 | 1,030 | +45 | +4.6% | 270,300 |
| 2008/11/04 | 988.3 | 995 | 966.7 | 985 | +15 | +1.5% | 139,500 |
| 2008/10/31 | 980 | 988.3 | 960 | 970 | +16.7 | +1.8% | 133,200 |
| 2008/10/30 | 966.7 | 976.7 | 940 | 953.3 | -6.7 | -0.7% | 185,700 |
| 2008/10/29 | 988.3 | 988.3 | 906.7 | 960 | +35 | +3.8% | 121,800 |
| 2008/10/28 | 878.3 | 925 | 860 | 925 | +53.3 | +6.1% | 144,000 |
| 2008/10/27 | 926.7 | 960 | 866.7 | 871.7 | -53.3 | -5.8% | 239,700 |
| 2008/10/24 | 983.3 | 986.7 | 920 | 925 | -48.3 | -5% | 173,400 |
| 2008/10/23 | 940 | 998.3 | 900 | 973.3 | -8.4 | -0.9% | 191,700 |
| 2008/10/22 | 1,016.7 | 1,026.7 | 980 | 981.7 | -51.6 | -5% | 131,400 |
| 2008/10/21 | 1,066.7 | 1,066.7 | 1,013.3 | 1,033.3 | +30 | +3% | 190,500 |
| 2008/10/20 | 980 | 1,006.7 | 955 | 1,003.3 | +36.6 | +3.8% | 174,900 |
| 2008/10/17 | 1,000 | 1,016.7 | 950 | 966.7 | +3.4 | +0.4% | 318,600 |
| 2008/10/16 | 993.3 | 1,010 | 960 | 963.3 | -66.7 | -6.5% | 393,600 |
| 2008/10/15 | 950 | 1,030 | 945 | 1,030 | +93.3 | +10% | 273,600 |
| 2008/10/14 | 936.7 | 936.7 | 905 | 936.7 | +133.4 | +16.6% | 238,200 |
| 2008/10/10 | 810 | 846.7 | 801.7 | 803.3 | -126.7 | -13.6% | 404,400 |
4051～
4100
件表示中 / 6996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 | 315,500円 | +7.9% | -3.3% | 2.54% | 8.77倍 | 0.90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 |
| 鳥居薬 | 632,000円 | +7.1% | -35.0% | 0.00% | 52.26倍 | 1.46倍 |
|
ＪＴ傘下。皮膚疾患や腎・透析、花粉症薬などアレルゲン領域に強み。塩野義製薬がＴＯＢ実施 |
| 科研薬 | 382,100円 | -6.4% | -71.8% | 4.97% | 42.68倍 | 0.95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 |
| ジーエヌアイ | 305,000円 | +21.7% | +999.9% | 0.00% | 12.78倍 | 4.23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 |
| サンバイオ | 208,100円 | - | - | 0.00% | - | 96.39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 |
市場注目の銘柄
チャート関連のコラム
