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 |
|---|---|---|---|---|---|---|---|
| 2006/07/11 | 940 | 973.3 | 940 | 966.7 | +30 | +3.2% | 545,700 |
| 2006/07/10 | 935 | 938.3 | 926.7 | 936.7 | -1.6 | -0.2% | 101,700 |
| 2006/07/07 | 933.3 | 938.3 | 930 | 938.3 | +6.6 | +0.7% | 111,600 |
| 2006/07/06 | 920 | 933.3 | 920 | 931.7 | +6.7 | +0.7% | 80,400 |
| 2006/07/05 | 933.3 | 940 | 920 | 925 | -13.3 | -1.4% | 82,200 |
| 2006/07/04 | 930 | 938.3 | 920 | 938.3 | +13.3 | +1.4% | 127,500 |
| 2006/07/03 | 940 | 941.7 | 920 | 925 | -8.3 | -0.9% | 112,200 |
| 2006/06/30 | 926.7 | 946.7 | 925 | 933.3 | +10 | +1.1% | 259,500 |
| 2006/06/29 | 920 | 923.3 | 911.7 | 923.3 | +5 | +0.5% | 106,200 |
| 2006/06/28 | 901.7 | 920 | 901.7 | 918.3 | +6.6 | +0.7% | 126,300 |
| 2006/06/27 | 918.3 | 918.3 | 900 | 911.7 | -6.6 | -0.7% | 173,700 |
| 2006/06/26 | 918.3 | 923.3 | 896.7 | 918.3 | -5 | -0.5% | 151,200 |
| 2006/06/23 | 930 | 930 | 915 | 923.3 | -5 | -0.5% | 72,900 |
| 2006/06/22 | 913.3 | 928.3 | 913.3 | 928.3 | +8.3 | +0.9% | 133,500 |
| 2006/06/21 | 920 | 923.3 | 916.7 | 920 | -5 | -0.5% | 84,300 |
| 2006/06/20 | 925 | 925 | 920 | 925 | +3.3 | +0.4% | 61,800 |
| 2006/06/19 | 921.7 | 925 | 916.7 | 921.7 | +11.7 | +1.3% | 73,800 |
| 2006/06/16 | 915 | 921.7 | 906.7 | 910 | +1.7 | +0.2% | 91,200 |
| 2006/06/15 | 910 | 915 | 900 | 908.3 | +11.6 | +1.3% | 184,500 |
| 2006/06/14 | 886.7 | 910 | 885 | 896.7 | -16.6 | -1.8% | 195,900 |
| 2006/06/13 | 926.7 | 926.7 | 913.3 | 913.3 | -10 | -1.1% | 127,500 |
| 2006/06/12 | 911.7 | 923.3 | 900 | 923.3 | +25 | +2.8% | 136,500 |
| 2006/06/09 | 903.3 | 913.3 | 886.7 | 898.3 | +1.6 | +0.2% | 107,100 |
| 2006/06/08 | 911.7 | 918.3 | 876.7 | 896.7 | -31.6 | -3.4% | 148,500 |
| 2006/06/07 | 923.3 | 930 | 913.3 | 928.3 | +5 | +0.5% | 98,100 |
| 2006/06/06 | 916.7 | 936.7 | 911.7 | 923.3 | +5 | +0.5% | 185,700 |
| 2006/06/05 | 930 | 935 | 916.7 | 918.3 | +18.3 | +2% | 159,900 |
| 2006/06/02 | 900 | 906.7 | 860 | 900 | -8.3 | -0.9% | 267,600 |
| 2006/06/01 | 930 | 940 | 905 | 908.3 | -20 | -2.2% | 213,300 |
| 2006/05/31 | 940 | 940 | 923.3 | 928.3 | -8.4 | -0.9% | 185,100 |
| 2006/05/30 | 933.3 | 941.7 | 920 | 936.7 | +5 | +0.5% | 180,000 |
| 2006/05/29 | 928.3 | 933.3 | 915 | 931.7 | +13.4 | +1.5% | 166,200 |
| 2006/05/26 | 916.7 | 926.7 | 913.3 | 918.3 | +3.3 | +0.4% | 168,600 |
| 2006/05/25 | 915 | 915 | 901.7 | 915 | +13.3 | +1.5% | 104,100 |
| 2006/05/24 | 871.7 | 911.7 | 870 | 901.7 | +16.7 | +1.9% | 230,700 |
| 2006/05/23 | 895 | 895 | 873.3 | 885 | +15 | +1.7% | 350,100 |
| 2006/05/22 | 883.3 | 883.3 | 868.3 | 870 | -1.7 | -0.2% | 135,000 |
| 2006/05/19 | 855 | 873.3 | 855 | 871.7 | +16.7 | +2% | 207,000 |
| 2006/05/18 | 836.7 | 868.3 | 836.7 | 855 | -11.7 | -1.3% | 145,800 |
| 2006/05/17 | 860 | 893.3 | 851.7 | 866.7 | -6.6 | -0.8% | 297,900 |
| 2006/05/16 | 916.7 | 918.3 | 865 | 873.3 | -50 | -5.4% | 391,200 |
| 2006/05/15 | 908.3 | 928.3 | 906.7 | 923.3 | +5 | +0.5% | 93,000 |
| 2006/05/12 | 923.3 | 928.3 | 916.7 | 918.3 | -10 | -1.1% | 120,000 |
| 2006/05/11 | 941.7 | 941.7 | 918.3 | 928.3 | +8.3 | +0.9% | 145,800 |
| 2006/05/10 | 935 | 941.7 | 918.3 | 920 | -20 | -2.1% | 196,500 |
| 2006/05/09 | 946.7 | 948.3 | 940 | 940 | -6.7 | -0.7% | 97,200 |
| 2006/05/08 | 950 | 951.7 | 941.7 | 946.7 | -1.6 | -0.2% | 124,500 |
| 2006/05/02 | 941.7 | 950 | 940 | 948.3 | +10 | +1.1% | 288,600 |
| 2006/05/01 | 938.3 | 941.7 | 933.3 | 938.3 | +6.6 | +0.7% | 122,400 |
| 2006/04/28 | 926.7 | 941.7 | 921.7 | 931.7 | +13.4 | +1.5% | 415,500 |
4601～
4650
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 | 264,400円 | +15.0% | -7.3% | 2.65% | 8.68倍 | 0.82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 | 373,500円 | +14.5% | -2.3% | 2.41% | 13.67倍 | 0.73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 | 205,600円 | - | - | 0.00% | - | 95.23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 | 451,000円 | +7.1% | -35.0% | 2.66% | 37.30倍 | 1.04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 | 231,600円 | +14.2% | +41.0% | 1.99% | 11.34倍 | 1.16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
