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 |
|---|---|---|---|---|---|---|---|
| 2008/07/23 | 1,273.3 | 1,283.3 | 1,266.7 | 1,266.7 | -3.3 | -0.3% | 162,000 |
| 2008/07/22 | 1,293.3 | 1,296.7 | 1,260 | 1,270 | -13.3 | -1% | 159,300 |
| 2008/07/18 | 1,296.7 | 1,300 | 1,280 | 1,283.3 | -6.7 | -0.5% | 91,500 |
| 2008/07/17 | 1,303.3 | 1,310 | 1,280 | 1,290 | ±0 | ±0% | 97,800 |
| 2008/07/16 | 1,283.3 | 1,293.3 | 1,276.7 | 1,290 | +10 | +0.8% | 131,100 |
| 2008/07/15 | 1,286.7 | 1,290 | 1,270 | 1,280 | -13.3 | -1% | 190,800 |
| 2008/07/14 | 1,293.3 | 1,316.7 | 1,290 | 1,293.3 | +13.3 | +1% | 237,000 |
| 2008/07/11 | 1,290 | 1,296.7 | 1,273.3 | 1,280 | +3.3 | +0.3% | 153,300 |
| 2008/07/10 | 1,266.7 | 1,286.7 | 1,266.7 | 1,276.7 | -3.3 | -0.3% | 75,300 |
| 2008/07/09 | 1,293.3 | 1,303.3 | 1,280 | 1,280 | ±0 | ±0% | 136,800 |
| 2008/07/08 | 1,290 | 1,296.7 | 1,276.7 | 1,280 | +3.3 | +0.3% | 98,100 |
| 2008/07/07 | 1,250 | 1,286.7 | 1,250 | 1,276.7 | +16.7 | +1.3% | 225,300 |
| 2008/07/04 | 1,286.7 | 1,286.7 | 1,253.3 | 1,260 | -26.7 | -2.1% | 222,600 |
| 2008/07/03 | 1,300 | 1,303.3 | 1,280 | 1,286.7 | -20 | -1.5% | 211,500 |
| 2008/07/02 | 1,330 | 1,333.3 | 1,300 | 1,306.7 | -20 | -1.5% | 286,200 |
| 2008/07/01 | 1,323.3 | 1,330 | 1,316.7 | 1,326.7 | +6.7 | +0.5% | 105,000 |
| 2008/06/30 | 1,303.3 | 1,320 | 1,300 | 1,320 | +10 | +0.8% | 209,700 |
| 2008/06/27 | 1,316.7 | 1,316.7 | 1,300 | 1,310 | -23.3 | -1.7% | 282,300 |
| 2008/06/26 | 1,323.3 | 1,340 | 1,316.7 | 1,333.3 | +20 | +1.5% | 198,300 |
| 2008/06/25 | 1,306.7 | 1,313.3 | 1,290 | 1,313.3 | +10 | +0.8% | 132,600 |
| 2008/06/24 | 1,296.7 | 1,310 | 1,296.7 | 1,303.3 | +3.3 | +0.3% | 138,900 |
| 2008/06/23 | 1,316.7 | 1,316.7 | 1,290 | 1,300 | -30 | -2.3% | 272,400 |
| 2008/06/20 | 1,350 | 1,350 | 1,323.3 | 1,330 | -6.7 | -0.5% | 145,800 |
| 2008/06/19 | 1,350 | 1,350 | 1,333.3 | 1,336.7 | -16.6 | -1.2% | 131,100 |
| 2008/06/18 | 1,346.7 | 1,356.7 | 1,346.7 | 1,353.3 | +6.6 | +0.5% | 103,800 |
| 2008/06/17 | 1,353.3 | 1,356.7 | 1,343.3 | 1,346.7 | -6.6 | -0.5% | 221,400 |
| 2008/06/16 | 1,376.7 | 1,376.7 | 1,350 | 1,353.3 | -16.7 | -1.2% | 276,000 |
| 2008/06/13 | 1,390 | 1,390 | 1,363.3 | 1,370 | -13.3 | -1% | 294,000 |
| 2008/06/12 | 1,366.7 | 1,400 | 1,360 | 1,383.3 | ±0 | ±0% | 369,600 |
| 2008/06/11 | 1,393.3 | 1,396.7 | 1,383.3 | 1,383.3 | -10 | -0.7% | 191,400 |
| 2008/06/10 | 1,393.3 | 1,393.3 | 1,373.3 | 1,393.3 | +3.3 | +0.2% | 260,100 |
| 2008/06/09 | 1,363.3 | 1,393.3 | 1,356.7 | 1,390 | +20 | +1.5% | 312,000 |
| 2008/06/06 | 1,390 | 1,393.3 | 1,366.7 | 1,370 | -13.3 | -1% | 376,800 |
| 2008/06/05 | 1,400 | 1,400 | 1,380 | 1,383.3 | -10 | -0.7% | 131,400 |
| 2008/06/04 | 1,396.7 | 1,403.3 | 1,386.7 | 1,393.3 | +13.3 | +1% | 213,000 |
| 2008/06/03 | 1,383.3 | 1,390 | 1,376.7 | 1,380 | -10 | -0.7% | 97,200 |
| 2008/06/02 | 1,396.7 | 1,396.7 | 1,386.7 | 1,390 | -6.7 | -0.5% | 157,500 |
| 2008/05/30 | 1,393.3 | 1,400 | 1,390 | 1,396.7 | +13.4 | +1% | 224,700 |
| 2008/05/29 | 1,366.7 | 1,383.3 | 1,366.7 | 1,383.3 | +16.6 | +1.2% | 172,800 |
| 2008/05/28 | 1,366.7 | 1,370 | 1,356.7 | 1,366.7 | +3.4 | +0.2% | 136,800 |
| 2008/05/27 | 1,350 | 1,376.7 | 1,350 | 1,363.3 | +3.3 | +0.2% | 140,700 |
| 2008/05/26 | 1,363.3 | 1,366.7 | 1,350 | 1,360 | -3.3 | -0.2% | 125,100 |
| 2008/05/23 | 1,363.3 | 1,380 | 1,353.3 | 1,363.3 | +13.3 | +1% | 238,500 |
| 2008/05/22 | 1,343.3 | 1,353.3 | 1,326.7 | 1,350 | +23.3 | +1.8% | 168,000 |
| 2008/05/21 | 1,336.7 | 1,340 | 1,313.3 | 1,326.7 | -20 | -1.5% | 261,300 |
| 2008/05/20 | 1,360 | 1,363.3 | 1,340 | 1,346.7 | -13.3 | -1% | 298,500 |
| 2008/05/19 | 1,376.7 | 1,383.3 | 1,356.7 | 1,360 | -6.7 | -0.5% | 260,700 |
| 2008/05/16 | 1,393.3 | 1,400 | 1,363.3 | 1,366.7 | -20 | -1.4% | 363,900 |
| 2008/05/15 | 1,390 | 1,400 | 1,350 | 1,386.7 | -16.6 | -1.2% | 592,800 |
| 2008/05/14 | 1,393.3 | 1,403.3 | 1,373.3 | 1,403.3 | +16.6 | +1.2% | 276,900 |
4101～
4150
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
