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 |
|---|---|---|---|---|---|---|---|
| 2008/10/08 | 1,053.3 | 1,053.3 | 906.7 | 928.3 | -145 | -13.5% | 370,200 |
| 2008/10/07 | 1,030 | 1,096.7 | 1,030 | 1,073.3 | -90 | -7.7% | 222,000 |
| 2008/10/06 | 1,233.3 | 1,240 | 1,153.3 | 1,163.3 | -76.7 | -6.2% | 170,400 |
| 2008/10/03 | 1,236.7 | 1,260 | 1,233.3 | 1,240 | -13.3 | -1.1% | 98,400 |
| 2008/10/02 | 1,286.7 | 1,290 | 1,250 | 1,253.3 | -33.4 | -2.6% | 101,400 |
| 2008/10/01 | 1,276.7 | 1,290 | 1,266.7 | 1,286.7 | +23.4 | +1.9% | 78,000 |
| 2008/09/30 | 1,266.7 | 1,276.7 | 1,253.3 | 1,263.3 | -33.4 | -2.6% | 134,100 |
| 2008/09/29 | 1,313.3 | 1,330 | 1,293.3 | 1,296.7 | -16.6 | -1.3% | 139,500 |
| 2008/09/26 | 1,340 | 1,350 | 1,306.7 | 1,313.3 | -43.4 | -3.2% | 105,600 |
| 2008/09/25 | 1,373.3 | 1,373.3 | 1,316.7 | 1,356.7 | -23.3 | -1.7% | 168,000 |
| 2008/09/24 | 1,320 | 1,386.7 | 1,316.7 | 1,380 | +50 | +3.8% | 332,400 |
| 2008/09/22 | 1,360 | 1,363.3 | 1,326.7 | 1,330 | -13.3 | -1% | 77,100 |
| 2008/09/19 | 1,333.3 | 1,366.7 | 1,333.3 | 1,343.3 | -6.7 | -0.5% | 248,700 |
| 2008/09/18 | 1,283.3 | 1,366.7 | 1,283.3 | 1,350 | +16.7 | +1.3% | 202,200 |
| 2008/09/17 | 1,320 | 1,360 | 1,306.7 | 1,333.3 | +50 | +3.9% | 91,800 |
| 2008/09/16 | 1,266.7 | 1,330 | 1,240 | 1,283.3 | -33.4 | -2.5% | 168,000 |
| 2008/09/12 | 1,316.7 | 1,323.3 | 1,310 | 1,316.7 | -3.3 | -0.3% | 75,300 |
| 2008/09/11 | 1,343.3 | 1,343.3 | 1,320 | 1,320 | -13.3 | -1% | 41,100 |
| 2008/09/10 | 1,343.3 | 1,360 | 1,320 | 1,333.3 | -36.7 | -2.7% | 92,700 |
| 2008/09/09 | 1,353.3 | 1,370 | 1,346.7 | 1,370 | +30 | +2.2% | 98,700 |
| 2008/09/08 | 1,323.3 | 1,343.3 | 1,320 | 1,340 | +33.3 | +2.5% | 59,700 |
| 2008/09/05 | 1,296.7 | 1,316.7 | 1,293.3 | 1,306.7 | -20 | -1.5% | 86,100 |
| 2008/09/04 | 1,343.3 | 1,343.3 | 1,323.3 | 1,326.7 | -16.6 | -1.2% | 76,200 |
| 2008/09/03 | 1,376.7 | 1,376.7 | 1,333.3 | 1,343.3 | -23.4 | -1.7% | 143,400 |
| 2008/09/02 | 1,370 | 1,386.7 | 1,353.3 | 1,366.7 | ±0 | ±0% | 132,000 |
| 2008/09/01 | 1,393.3 | 1,393.3 | 1,363.3 | 1,366.7 | -23.3 | -1.7% | 79,200 |
| 2008/08/29 | 1,373.3 | 1,390 | 1,370 | 1,390 | +26.7 | +2% | 126,000 |
| 2008/08/28 | 1,350 | 1,366.7 | 1,333.3 | 1,363.3 | +16.6 | +1.2% | 129,600 |
| 2008/08/27 | 1,343.3 | 1,356.7 | 1,343.3 | 1,346.7 | -10 | -0.7% | 63,900 |
| 2008/08/26 | 1,346.7 | 1,356.7 | 1,340 | 1,356.7 | -10 | -0.7% | 60,300 |
| 2008/08/25 | 1,373.3 | 1,380 | 1,356.7 | 1,366.7 | +10 | +0.7% | 64,500 |
| 2008/08/22 | 1,346.7 | 1,360 | 1,340 | 1,356.7 | +16.7 | +1.2% | 81,900 |
| 2008/08/21 | 1,353.3 | 1,356.7 | 1,333.3 | 1,340 | +3.3 | +0.2% | 51,900 |
| 2008/08/20 | 1,313.3 | 1,343.3 | 1,313.3 | 1,336.7 | +23.4 | +1.8% | 63,000 |
| 2008/08/19 | 1,326.7 | 1,330 | 1,306.7 | 1,313.3 | -36.7 | -2.7% | 114,900 |
| 2008/08/18 | 1,356.7 | 1,373.3 | 1,350 | 1,350 | -23.3 | -1.7% | 201,000 |
| 2008/08/15 | 1,380 | 1,383.3 | 1,366.7 | 1,373.3 | -6.7 | -0.5% | 47,100 |
| 2008/08/14 | 1,356.7 | 1,383.3 | 1,356.7 | 1,380 | -10 | -0.7% | 73,500 |
| 2008/08/13 | 1,350 | 1,396.7 | 1,343.3 | 1,390 | +23.3 | +1.7% | 141,900 |
| 2008/08/12 | 1,383.3 | 1,403.3 | 1,363.3 | 1,366.7 | -46.6 | -3.3% | 252,900 |
| 2008/08/11 | 1,426.7 | 1,430 | 1,406.7 | 1,413.3 | -13.4 | -0.9% | 136,200 |
| 2008/08/08 | 1,400 | 1,426.7 | 1,390 | 1,426.7 | +26.7 | +1.9% | 217,200 |
| 2008/08/07 | 1,396.7 | 1,400 | 1,386.7 | 1,400 | +16.7 | +1.2% | 140,100 |
| 2008/08/06 | 1,400 | 1,403.3 | 1,376.7 | 1,383.3 | -13.4 | -1% | 143,700 |
| 2008/08/05 | 1,373.3 | 1,400 | 1,363.3 | 1,396.7 | +30 | +2.2% | 269,700 |
| 2008/08/04 | 1,340 | 1,370 | 1,336.7 | 1,366.7 | +13.4 | +1% | 201,900 |
| 2008/08/01 | 1,333.3 | 1,363.3 | 1,316.7 | 1,353.3 | +26.6 | +2% | 414,300 |
| 2008/07/31 | 1,323.3 | 1,326.7 | 1,313.3 | 1,326.7 | +16.7 | +1.3% | 106,200 |
| 2008/07/30 | 1,313.3 | 1,320 | 1,306.7 | 1,310 | +3.3 | +0.3% | 315,600 |
| 2008/07/29 | 1,303.3 | 1,310 | 1,286.7 | 1,306.7 | -6.6 | -0.5% | 112,800 |
4101～
4150
件表示中 / 6995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 | 316,000円 | +7.9% | -3.3% | 2.53% | 8.79倍 | 0.91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 | 633,000円 | +7.1% | -35.0% | 0.00% | 52.34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 | 383,100円 | -6.4% | -71.8% | 4.96% | 42.79倍 | 0.96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 |
| サンバイオ | 208,900円 | - | - | 0.00% | - | 96.75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 |
| ジーエヌアイ | 305,500円 | +21.7% | +999.9% | 0.00% | 12.80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 |
市場注目の銘柄
チャート関連のコラム
