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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 925 | 926.7 | 913.3 | 913.3 | -10 | -1.1% | 150,600 |
| 2006/04/21 | 921.7 | 931.7 | 915 | 923.3 | +10 | +1.1% | 193,800 |
| 2006/04/20 | 918.3 | 923.3 | 906.7 | 913.3 | -5 | -0.5% | 143,100 |
| 2006/04/19 | 928.3 | 930 | 918.3 | 918.3 | -8.4 | -0.9% | 100,800 |
| 2006/04/18 | 930 | 931.7 | 915 | 926.7 | -5 | -0.5% | 235,800 |
| 2006/04/17 | 938.3 | 945 | 928.3 | 931.7 | -1.6 | -0.2% | 310,800 |
| 2006/04/14 | 918.3 | 938.3 | 918.3 | 933.3 | +5 | +0.5% | 387,300 |
| 2006/04/13 | 911.7 | 956.7 | 908.3 | 928.3 | +35 | +3.9% | 1,261,200 |
| 2006/04/12 | 898.3 | 901.7 | 893.3 | 893.3 | -5 | -0.6% | 108,900 |
| 2006/04/11 | 906.7 | 910 | 891.7 | 898.3 | -3.4 | -0.4% | 320,400 |
| 2006/04/10 | 895 | 901.7 | 893.3 | 901.7 | +5 | +0.6% | 167,700 |
| 2006/04/07 | 890 | 900 | 885 | 896.7 | +10 | +1.1% | 176,400 |
| 2006/04/06 | 878.3 | 890 | 878.3 | 886.7 | +1.7 | +0.2% | 131,100 |
| 2006/04/05 | 895 | 900 | 876.7 | 885 | -10 | -1.1% | 189,600 |
| 2006/04/04 | 903.3 | 903.3 | 886.7 | 895 | -8.3 | -0.9% | 217,200 |
| 2006/04/03 | 881.7 | 906.7 | 880 | 903.3 | +31.6 | +3.6% | 388,500 |
| 2006/03/31 | 865 | 878.3 | 865 | 871.7 | +11.7 | +1.4% | 122,100 |
| 2006/03/30 | 875 | 876.7 | 855 | 860 | -16.7 | -1.9% | 104,700 |
| 2006/03/29 | 873.3 | 880 | 871.7 | 876.7 | +5 | +0.6% | 66,000 |
| 2006/03/28 | 856.7 | 873.3 | 850 | 871.7 | +3.4 | +0.4% | 81,900 |
| 2006/03/27 | 871.7 | 876.7 | 866.7 | 868.3 | ±0 | ±0% | 72,000 |
| 2006/03/24 | 875 | 875 | 865 | 868.3 | -3.4 | -0.4% | 66,300 |
| 2006/03/23 | 870 | 881.7 | 866.7 | 871.7 | +1.7 | +0.2% | 103,200 |
| 2006/03/22 | 876.7 | 878.3 | 870 | 870 | -10 | -1.1% | 41,400 |
| 2006/03/20 | 878.3 | 881.7 | 871.7 | 880 | +1.7 | +0.2% | 81,000 |
| 2006/03/17 | 885 | 885 | 870 | 878.3 | +5 | +0.6% | 116,100 |
| 2006/03/16 | 885 | 885 | 871.7 | 873.3 | +1.6 | +0.2% | 99,900 |
| 2006/03/15 | 876.7 | 883.3 | 871.7 | 871.7 | +1.7 | +0.2% | 154,800 |
| 2006/03/14 | 893.3 | 893.3 | 861.7 | 870 | -23.3 | -2.6% | 206,400 |
| 2006/03/13 | 853.3 | 896.7 | 851.7 | 893.3 | +58.3 | +7% | 470,700 |
| 2006/03/10 | 836.7 | 850 | 828.3 | 835 | ±0 | ±0% | 213,000 |
| 2006/03/09 | 813.3 | 835 | 808.3 | 835 | +28.3 | +3.5% | 176,700 |
| 2006/03/08 | 811.7 | 813.3 | 803.3 | 806.7 | +8.4 | +1.1% | 84,600 |
| 2006/03/07 | 800 | 803.3 | 796.7 | 798.3 | -8.4 | -1% | 54,900 |
| 2006/03/06 | 800 | 806.7 | 785 | 806.7 | -3.3 | -0.4% | 183,900 |
| 2006/03/03 | 813.3 | 826.7 | 810 | 810 | ±0 | ±0% | 92,100 |
| 2006/03/02 | 801.7 | 815 | 801.7 | 810 | +10 | +1.3% | 119,700 |
| 2006/03/01 | 801.7 | 806.7 | 796.7 | 800 | ±0 | ±0% | 228,000 |
| 2006/02/28 | 800 | 805 | 800 | 800 | ±0 | ±0% | 168,000 |
| 2006/02/27 | 813.3 | 813.3 | 800 | 800 | ±0 | ±0% | 175,500 |
| 2006/02/24 | 800 | 800 | 786.7 | 800 | +13.3 | +1.7% | 163,800 |
| 2006/02/23 | 800 | 800 | 781.7 | 786.7 | -1.6 | -0.2% | 179,100 |
| 2006/02/22 | 800 | 806.7 | 785 | 788.3 | -5 | -0.6% | 119,400 |
| 2006/02/21 | 785 | 800 | 785 | 793.3 | +6.6 | +0.8% | 111,600 |
| 2006/02/20 | 803.3 | 806.7 | 785 | 786.7 | -16.6 | -2.1% | 145,500 |
| 2006/02/17 | 823.3 | 823.3 | 801.7 | 803.3 | -18.4 | -2.2% | 157,200 |
| 2006/02/16 | 813.3 | 826.7 | 808.3 | 821.7 | +10 | +1.2% | 161,700 |
| 2006/02/15 | 806.7 | 816.7 | 806.7 | 811.7 | +8.4 | +1% | 116,700 |
| 2006/02/14 | 808.3 | 830 | 800 | 803.3 | -1.7 | -0.2% | 159,300 |
| 2006/02/13 | 826.7 | 826.7 | 800 | 805 | -28.3 | -3.4% | 189,900 |
4551～
4600
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 | 284,400円 | +15.0% | -7.3% | 2.11% | 9.33倍 | 0.88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 | 444,200円 | +22.8% | +113.0% | 4.28% | 11.85倍 | 1.09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 | 368,000円 | +14.5% | -2.3% | 2.45% | 13.46倍 | 0.71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 | 283,300円 | +52.1% | +23.3% | 0.00% | 20.11倍 | 3.86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 | 481,500円 | +12.0% | +28.1% | 2.49% | 26.54倍 | 1.12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
