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 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 1,500 | 1,546.7 | 1,490 | 1,533.3 | +30 | +2% | 473,100 |
| 2007/04/26 | 1,466.7 | 1,516.7 | 1,450 | 1,503.3 | +23.3 | +1.6% | 399,000 |
| 2007/04/25 | 1,493.3 | 1,493.3 | 1,463.3 | 1,480 | -10 | -0.7% | 434,700 |
| 2007/04/24 | 1,443.3 | 1,516.7 | 1,413.3 | 1,490 | +63.3 | +4.4% | 1,436,700 |
| 2007/04/23 | 1,366.7 | 1,436.7 | 1,360 | 1,426.7 | +136.7 | +10.6% | 1,090,500 |
| 2007/04/20 | 1,286.7 | 1,300 | 1,283.3 | 1,290 | +3.3 | +0.3% | 57,000 |
| 2007/04/19 | 1,316.7 | 1,316.7 | 1,283.3 | 1,286.7 | -16.6 | -1.3% | 138,900 |
| 2007/04/18 | 1,280 | 1,306.7 | 1,276.7 | 1,303.3 | +36.6 | +2.9% | 165,600 |
| 2007/04/17 | 1,290 | 1,293.3 | 1,260 | 1,266.7 | -16.6 | -1.3% | 109,800 |
| 2007/04/16 | 1,276.7 | 1,296.7 | 1,273.3 | 1,283.3 | +16.6 | +1.3% | 150,900 |
| 2007/04/13 | 1,253.3 | 1,273.3 | 1,250 | 1,266.7 | +20 | +1.6% | 203,700 |
| 2007/04/12 | 1,243.3 | 1,253.3 | 1,236.7 | 1,246.7 | -3.3 | -0.3% | 62,400 |
| 2007/04/11 | 1,246.7 | 1,256.7 | 1,243.3 | 1,250 | +3.3 | +0.3% | 66,000 |
| 2007/04/10 | 1,250 | 1,253.3 | 1,240 | 1,246.7 | -3.3 | -0.3% | 91,800 |
| 2007/04/09 | 1,246.7 | 1,263.3 | 1,243.3 | 1,250 | +6.7 | +0.5% | 89,100 |
| 2007/04/06 | 1,263.3 | 1,283.3 | 1,240 | 1,243.3 | -16.7 | -1.3% | 165,600 |
| 2007/04/05 | 1,236.7 | 1,263.3 | 1,236.7 | 1,260 | +20 | +1.6% | 119,700 |
| 2007/04/04 | 1,253.3 | 1,256.7 | 1,240 | 1,240 | -20 | -1.6% | 105,300 |
| 2007/04/03 | 1,256.7 | 1,266.7 | 1,250 | 1,260 | +6.7 | +0.5% | 131,100 |
| 2007/04/02 | 1,263.3 | 1,263.3 | 1,246.7 | 1,253.3 | +6.6 | +0.5% | 138,600 |
| 2007/03/30 | 1,243.3 | 1,270 | 1,210 | 1,246.7 | +3.4 | +0.3% | 219,900 |
| 2007/03/29 | 1,283.3 | 1,283.3 | 1,236.7 | 1,243.3 | -40 | -3.1% | 344,100 |
| 2007/03/28 | 1,313.3 | 1,313.3 | 1,283.3 | 1,283.3 | -26.7 | -2% | 133,500 |
| 2007/03/27 | 1,350 | 1,350 | 1,310 | 1,310 | -26.7 | -2% | 81,600 |
| 2007/03/26 | 1,343.3 | 1,350 | 1,326.7 | 1,336.7 | -3.3 | -0.2% | 71,400 |
| 2007/03/23 | 1,333.3 | 1,346.7 | 1,326.7 | 1,340 | +16.7 | +1.3% | 88,800 |
| 2007/03/22 | 1,330 | 1,330 | 1,316.7 | 1,323.3 | +10 | +0.8% | 66,300 |
| 2007/03/20 | 1,320 | 1,323.3 | 1,310 | 1,313.3 | +3.3 | +0.3% | 96,300 |
| 2007/03/19 | 1,300 | 1,323.3 | 1,290 | 1,310 | +6.7 | +0.5% | 60,900 |
| 2007/03/16 | 1,330 | 1,333.3 | 1,303.3 | 1,303.3 | -20 | -1.5% | 94,800 |
| 2007/03/15 | 1,310 | 1,326.7 | 1,306.7 | 1,323.3 | +10 | +0.8% | 124,800 |
| 2007/03/14 | 1,333.3 | 1,333.3 | 1,313.3 | 1,313.3 | -26.7 | -2% | 134,100 |
| 2007/03/13 | 1,350 | 1,353.3 | 1,333.3 | 1,340 | -20 | -1.5% | 138,300 |
| 2007/03/12 | 1,360 | 1,360 | 1,343.3 | 1,360 | +3.3 | +0.2% | 133,500 |
| 2007/03/09 | 1,370 | 1,370 | 1,346.7 | 1,356.7 | -20 | -1.5% | 206,400 |
| 2007/03/08 | 1,376.7 | 1,380 | 1,350 | 1,376.7 | -6.6 | -0.5% | 141,300 |
| 2007/03/07 | 1,403.3 | 1,410 | 1,373.3 | 1,383.3 | +26.6 | +2% | 181,200 |
| 2007/03/06 | 1,316.7 | 1,363.3 | 1,310 | 1,356.7 | +23.4 | +1.8% | 180,300 |
| 2007/03/05 | 1,370 | 1,370 | 1,330 | 1,333.3 | -53.4 | -3.9% | 276,000 |
| 2007/03/02 | 1,420 | 1,420 | 1,373.3 | 1,386.7 | -33.3 | -2.3% | 388,200 |
| 2007/03/01 | 1,450 | 1,450 | 1,413.3 | 1,420 | ±0 | ±0% | 172,800 |
| 2007/02/28 | 1,363.3 | 1,463.3 | 1,343.3 | 1,420 | -43.3 | -3% | 301,800 |
| 2007/02/27 | 1,460 | 1,470 | 1,453.3 | 1,463.3 | +10 | +0.7% | 102,300 |
| 2007/02/26 | 1,453.3 | 1,480 | 1,450 | 1,453.3 | +10 | +0.7% | 192,600 |
| 2007/02/23 | 1,433.3 | 1,446.7 | 1,433.3 | 1,443.3 | +20 | +1.4% | 114,300 |
| 2007/02/22 | 1,410 | 1,430 | 1,410 | 1,423.3 | ±0 | ±0% | 154,800 |
| 2007/02/21 | 1,403.3 | 1,436.7 | 1,386.7 | 1,423.3 | -13.4 | -0.9% | 340,500 |
| 2007/02/20 | 1,446.7 | 1,450 | 1,430 | 1,436.7 | -10 | -0.7% | 106,200 |
| 2007/02/19 | 1,436.7 | 1,463.3 | 1,416.7 | 1,446.7 | -6.6 | -0.5% | 304,200 |
| 2007/02/16 | 1,450 | 1,460 | 1,446.7 | 1,453.3 | -3.4 | -0.2% | 185,700 |
4301～
4350
件表示中 / 6839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 | 281,300円 | +15.0% | -7.3% | 2.13% | 9.23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 | 440,300円 | +22.8% | +113.0% | 4.32% | 11.75倍 | 1.08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 | 359,000円 | +14.5% | -2.3% | 2.51% | 13.13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 | 282,900円 | +52.1% | +23.3% | 0.00% | 20.09倍 | 3.85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 | 476,000円 | +12.0% | +28.1% | 2.52% | 26.24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
