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 |
|---|---|---|---|---|---|---|---|
| 2008/02/25 | 1,620 | 1,663.3 | 1,616.7 | 1,653.3 | +40 | +2.5% | 307,800 |
| 2008/02/22 | 1,596.7 | 1,613.3 | 1,576.7 | 1,613.3 | +16.6 | +1% | 153,900 |
| 2008/02/21 | 1,616.7 | 1,616.7 | 1,593.3 | 1,596.7 | +20 | +1.3% | 138,300 |
| 2008/02/20 | 1,616.7 | 1,620 | 1,570 | 1,576.7 | -40 | -2.5% | 133,500 |
| 2008/02/19 | 1,590 | 1,616.7 | 1,576.7 | 1,616.7 | +70 | +4.5% | 339,600 |
| 2008/02/18 | 1,566.7 | 1,566.7 | 1,543.3 | 1,546.7 | +10 | +0.7% | 117,600 |
| 2008/02/15 | 1,490 | 1,550 | 1,490 | 1,536.7 | +30 | +2% | 206,400 |
| 2008/02/14 | 1,453.3 | 1,513.3 | 1,453.3 | 1,506.7 | +63.4 | +4.4% | 256,200 |
| 2008/02/13 | 1,530 | 1,536.7 | 1,433.3 | 1,443.3 | -83.4 | -5.5% | 561,300 |
| 2008/02/12 | 1,510 | 1,530 | 1,483.3 | 1,526.7 | -33.3 | -2.1% | 314,400 |
| 2008/02/08 | 1,586.7 | 1,593.3 | 1,556.7 | 1,560 | -26.7 | -1.7% | 109,500 |
| 2008/02/07 | 1,613.3 | 1,613.3 | 1,576.7 | 1,586.7 | -23.3 | -1.4% | 112,200 |
| 2008/02/06 | 1,560 | 1,616.7 | 1,550 | 1,610 | +36.7 | +2.3% | 365,700 |
| 2008/02/05 | 1,570 | 1,593.3 | 1,553.3 | 1,573.3 | -13.4 | -0.8% | 271,500 |
| 2008/02/04 | 1,630 | 1,643.3 | 1,583.3 | 1,586.7 | -40 | -2.5% | 327,600 |
| 2008/02/01 | 1,630 | 1,643.3 | 1,606.7 | 1,626.7 | +13.4 | +0.8% | 129,300 |
| 2008/01/31 | 1,586.7 | 1,616.7 | 1,566.7 | 1,613.3 | +10 | +0.6% | 216,900 |
| 2008/01/30 | 1,610 | 1,610 | 1,586.7 | 1,603.3 | -3.4 | -0.2% | 143,700 |
| 2008/01/29 | 1,616.7 | 1,616.7 | 1,596.7 | 1,606.7 | -6.6 | -0.4% | 121,200 |
| 2008/01/28 | 1,590 | 1,633.3 | 1,590 | 1,613.3 | -10 | -0.6% | 168,300 |
| 2008/01/25 | 1,643.3 | 1,643.3 | 1,583.3 | 1,623.3 | +13.3 | +0.8% | 186,300 |
| 2008/01/24 | 1,540 | 1,653.3 | 1,526.7 | 1,610 | +70 | +4.5% | 803,400 |
| 2008/01/23 | 1,450 | 1,540 | 1,426.7 | 1,540 | +166.7 | +12.1% | 506,400 |
| 2008/01/22 | 1,400 | 1,413.3 | 1,363.3 | 1,373.3 | -90 | -6.2% | 272,400 |
| 2008/01/21 | 1,480 | 1,496.7 | 1,450 | 1,463.3 | -16.7 | -1.1% | 164,400 |
| 2008/01/18 | 1,450 | 1,490 | 1,440 | 1,480 | +20 | +1.4% | 174,900 |
| 2008/01/17 | 1,446.7 | 1,460 | 1,426.7 | 1,460 | +13.3 | +0.9% | 232,800 |
| 2008/01/16 | 1,466.7 | 1,480 | 1,436.7 | 1,446.7 | -80 | -5.2% | 251,400 |
| 2008/01/15 | 1,573.3 | 1,576.7 | 1,510 | 1,526.7 | -40 | -2.6% | 381,900 |
| 2008/01/11 | 1,526.7 | 1,566.7 | 1,510 | 1,566.7 | +23.4 | +1.5% | 266,700 |
| 2008/01/10 | 1,536.7 | 1,550 | 1,523.3 | 1,543.3 | +10 | +0.7% | 219,000 |
| 2008/01/09 | 1,440 | 1,546.7 | 1,436.7 | 1,533.3 | +60 | +4.1% | 419,700 |
| 2008/01/08 | 1,460 | 1,483.3 | 1,460 | 1,473.3 | +13.3 | +0.9% | 310,800 |
| 2008/01/07 | 1,486.7 | 1,500 | 1,460 | 1,460 | -66.7 | -4.4% | 388,800 |
| 2008/01/04 | 1,576.7 | 1,576.7 | 1,523.3 | 1,526.7 | -50 | -3.2% | 136,500 |
| 2007/12/28 | 1,590 | 1,590 | 1,566.7 | 1,576.7 | -10 | -0.6% | 72,600 |
| 2007/12/27 | 1,580 | 1,593.3 | 1,566.7 | 1,586.7 | +20 | +1.3% | 123,300 |
| 2007/12/26 | 1,566.7 | 1,573.3 | 1,563.3 | 1,566.7 | ±0 | ±0% | 151,200 |
| 2007/12/25 | 1,590 | 1,600 | 1,566.7 | 1,566.7 | -6.6 | -0.4% | 129,000 |
| 2007/12/21 | 1,570 | 1,580 | 1,536.7 | 1,573.3 | ±0 | ±0% | 320,400 |
| 2007/12/20 | 1,560 | 1,590 | 1,560 | 1,573.3 | +6.6 | +0.4% | 359,100 |
| 2007/12/19 | 1,570 | 1,583.3 | 1,566.7 | 1,566.7 | -20 | -1.3% | 164,700 |
| 2007/12/18 | 1,563.3 | 1,590 | 1,546.7 | 1,586.7 | +20 | +1.3% | 339,000 |
| 2007/12/17 | 1,610 | 1,610 | 1,566.7 | 1,566.7 | -40 | -2.5% | 201,900 |
| 2007/12/14 | 1,616.7 | 1,633.3 | 1,586.7 | 1,606.7 | +26.7 | +1.7% | 380,100 |
| 2007/12/13 | 1,623.3 | 1,623.3 | 1,580 | 1,580 | -40 | -2.5% | 273,300 |
| 2007/12/12 | 1,570 | 1,620 | 1,566.7 | 1,620 | +33.3 | +2.1% | 386,700 |
| 2007/12/11 | 1,633.3 | 1,643.3 | 1,586.7 | 1,586.7 | -40 | -2.5% | 412,500 |
| 2007/12/10 | 1,636.7 | 1,643.3 | 1,613.3 | 1,626.7 | +6.7 | +0.4% | 581,400 |
| 2007/12/07 | 1,606.7 | 1,630 | 1,603.3 | 1,620 | +10 | +0.6% | 277,500 |
4101～
4150
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
