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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2007/12/06 | 1,650 | 1,660 | 1,590 | 1,610 | -10 | -0.6% | 340,800 |
| 2007/12/05 | 1,646.7 | 1,650 | 1,606.7 | 1,620 | -20 | -1.2% | 408,300 |
| 2007/12/04 | 1,626.7 | 1,656.7 | 1,620 | 1,640 | ±0 | ±0% | 343,800 |
| 2007/12/03 | 1,676.7 | 1,680 | 1,620 | 1,640 | -36.7 | -2.2% | 451,800 |
| 2007/11/30 | 1,706.7 | 1,720 | 1,670 | 1,676.7 | -36.6 | -2.1% | 546,900 |
| 2007/11/29 | 1,733.3 | 1,743.3 | 1,710 | 1,713.3 | -10 | -0.6% | 423,000 |
| 2007/11/28 | 1,726.7 | 1,743.3 | 1,703.3 | 1,723.3 | ±0 | ±0% | 222,900 |
| 2007/11/27 | 1,703.3 | 1,760 | 1,693.3 | 1,723.3 | +20 | +1.2% | 546,000 |
| 2007/11/26 | 1,680 | 1,710 | 1,680 | 1,703.3 | +23.3 | +1.4% | 378,900 |
| 2007/11/22 | 1,660 | 1,716.7 | 1,660 | 1,680 | +3.3 | +0.2% | 571,200 |
| 2007/11/21 | 1,700 | 1,713.3 | 1,653.3 | 1,676.7 | -36.6 | -2.1% | 474,900 |
| 2007/11/20 | 1,623.3 | 1,720 | 1,620 | 1,713.3 | +53.3 | +3.2% | 570,000 |
| 2007/11/19 | 1,646.7 | 1,696.7 | 1,643.3 | 1,660 | +3.3 | +0.2% | 504,600 |
| 2007/11/16 | 1,576.7 | 1,656.7 | 1,566.7 | 1,656.7 | +63.4 | +4% | 543,300 |
| 2007/11/15 | 1,610 | 1,663.3 | 1,563.3 | 1,593.3 | -33.4 | -2.1% | 1,035,000 |
| 2007/11/14 | 1,646.7 | 1,646.7 | 1,616.7 | 1,626.7 | +16.7 | +1% | 713,400 |
| 2007/11/13 | 1,566.7 | 1,640 | 1,533.3 | 1,610 | +26.7 | +1.7% | 871,800 |
| 2007/11/12 | 1,550 | 1,583.3 | 1,490 | 1,583.3 | +20 | +1.3% | 1,258,800 |
| 2007/11/09 | 1,456.7 | 1,613.3 | 1,443.3 | 1,563.3 | +116.6 | +8.1% | 1,633,500 |
| 2007/11/08 | 1,450 | 1,450 | 1,430 | 1,446.7 | -20 | -1.4% | 636,000 |
| 2007/11/07 | 1,466.7 | 1,483.3 | 1,450 | 1,466.7 | +33.4 | +2.3% | 707,400 |
| 2007/11/06 | 1,430 | 1,450 | 1,416.7 | 1,433.3 | +33.3 | +2.4% | 798,300 |
| 2007/11/05 | 1,383.3 | 1,400 | 1,366.7 | 1,400 | +33.3 | +2.4% | 384,300 |
| 2007/11/02 | 1,350 | 1,380 | 1,333.3 | 1,366.7 | +6.7 | +0.5% | 255,900 |
| 2007/11/01 | 1,353.3 | 1,373.3 | 1,353.3 | 1,360 | +23.3 | +1.7% | 218,100 |
| 2007/10/31 | 1,316.7 | 1,343.3 | 1,296.7 | 1,336.7 | -10 | -0.7% | 334,500 |
| 2007/10/30 | 1,360 | 1,370 | 1,323.3 | 1,346.7 | -20 | -1.5% | 510,300 |
| 2007/10/29 | 1,350 | 1,373.3 | 1,350 | 1,366.7 | +16.7 | +1.2% | 279,600 |
| 2007/10/26 | 1,376.7 | 1,380 | 1,340 | 1,350 | -40 | -2.9% | 642,600 |
| 2007/10/25 | 1,426.7 | 1,433.3 | 1,373.3 | 1,390 | -53.3 | -3.7% | 446,400 |
| 2007/10/24 | 1,420 | 1,466.7 | 1,420 | 1,443.3 | +30 | +2.1% | 349,800 |
| 2007/10/23 | 1,433.3 | 1,440 | 1,410 | 1,413.3 | -16.7 | -1.2% | 237,600 |
| 2007/10/22 | 1,430 | 1,446.7 | 1,410 | 1,430 | -36.7 | -2.5% | 349,800 |
| 2007/10/19 | 1,453.3 | 1,476.7 | 1,430 | 1,466.7 | +30 | +2.1% | 593,100 |
| 2007/10/18 | 1,453.3 | 1,503.3 | 1,416.7 | 1,436.7 | +33.4 | +2.4% | 732,900 |
| 2007/10/17 | 1,406.7 | 1,430 | 1,393.3 | 1,403.3 | -36.7 | -2.5% | 663,000 |
| 2007/10/16 | 1,503.3 | 1,503.3 | 1,426.7 | 1,440 | -80 | -5.3% | 896,400 |
| 2007/10/15 | 1,560 | 1,573.3 | 1,510 | 1,520 | -40 | -2.6% | 410,400 |
| 2007/10/12 | 1,586.7 | 1,590 | 1,556.7 | 1,560 | -33.3 | -2.1% | 330,000 |
| 2007/10/11 | 1,566.7 | 1,600 | 1,543.3 | 1,593.3 | -13.4 | -0.8% | 778,500 |
| 2007/10/10 | 1,653.3 | 1,660 | 1,606.7 | 1,606.7 | -30 | -1.8% | 398,100 |
| 2007/10/09 | 1,616.7 | 1,646.7 | 1,606.7 | 1,636.7 | +26.7 | +1.7% | 519,000 |
| 2007/10/05 | 1,633.3 | 1,633.3 | 1,603.3 | 1,610 | -26.7 | -1.6% | 416,700 |
| 2007/10/04 | 1,666.7 | 1,673.3 | 1,636.7 | 1,636.7 | -40 | -2.4% | 342,900 |
| 2007/10/03 | 1,673.3 | 1,680 | 1,663.3 | 1,676.7 | +3.4 | +0.2% | 189,000 |
| 2007/10/02 | 1,696.7 | 1,703.3 | 1,670 | 1,673.3 | -16.7 | -1% | 225,000 |
| 2007/10/01 | 1,673.3 | 1,690 | 1,660 | 1,690 | +30 | +1.8% | 194,100 |
| 2007/09/28 | 1,676.7 | 1,686.7 | 1,660 | 1,660 | -10 | -0.6% | 297,300 |
4251～
4300
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
