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 |
---|---|---|---|---|---|---|---|
2006/02/10 | 836.7 | 836.7 | 828.3 | 833.3 | -5 | -0.6% | 84,000 |
2006/02/09 | 836.7 | 850 | 833.3 | 838.3 | +15 | +1.8% | 100,200 |
2006/02/08 | 845 | 846.7 | 823.3 | 823.3 | -23.4 | -2.8% | 490,200 |
2006/02/07 | 861.7 | 863.3 | 845 | 846.7 | -26.6 | -3% | 279,600 |
2006/02/06 | 886.7 | 888.3 | 866.7 | 873.3 | -13.4 | -1.5% | 126,600 |
2006/02/03 | 886.7 | 893.3 | 880 | 886.7 | ±0 | ±0% | 75,300 |
2006/02/02 | 898.3 | 900 | 886.7 | 886.7 | -10 | -1.1% | 69,300 |
2006/02/01 | 901.7 | 901.7 | 896.7 | 896.7 | -3.3 | -0.4% | 108,000 |
2006/01/31 | 900 | 903.3 | 895 | 900 | +6.7 | +0.8% | 145,500 |
2006/01/30 | 895 | 900 | 891.7 | 893.3 | +15 | +1.7% | 109,500 |
2006/01/27 | 863.3 | 883.3 | 858.3 | 878.3 | +20 | +2.3% | 122,100 |
2006/01/26 | 850 | 861.7 | 846.7 | 858.3 | +18.3 | +2.2% | 110,100 |
2006/01/25 | 850 | 855 | 840 | 840 | ±0 | ±0% | 155,700 |
2006/01/24 | 843.3 | 870 | 840 | 840 | -3.3 | -0.4% | 184,500 |
2006/01/23 | 868.3 | 871.7 | 843.3 | 843.3 | -26.7 | -3.1% | 171,300 |
2006/01/20 | 883.3 | 890 | 870 | 870 | +3.3 | +0.4% | 142,500 |
2006/01/19 | 833.3 | 875 | 833.3 | 866.7 | +23.4 | +2.8% | 209,100 |
2006/01/18 | 875 | 881.7 | 833.3 | 843.3 | -33.4 | -3.8% | 320,100 |
2006/01/17 | 886.7 | 890 | 875 | 876.7 | -16.6 | -1.9% | 187,800 |
2006/01/16 | 900 | 903.3 | 891.7 | 893.3 | -15 | -1.7% | 187,500 |
2006/01/13 | 913.3 | 913.3 | 903.3 | 908.3 | -3.4 | -0.4% | 115,200 |
2006/01/12 | 910 | 911.7 | 903.3 | 911.7 | +1.7 | +0.2% | 171,600 |
2006/01/11 | 905 | 910 | 898.3 | 910 | +6.7 | +0.7% | 161,100 |
2006/01/10 | 913.3 | 913.3 | 903.3 | 903.3 | -1.7 | -0.2% | 112,800 |
2006/01/06 | 910 | 913.3 | 905 | 905 | +1.7 | +0.2% | 226,500 |
2006/01/05 | 900 | 910 | 895 | 903.3 | +21.6 | +2.4% | 327,000 |
2006/01/04 | 890 | 890 | 880 | 881.7 | -8.3 | -0.9% | 134,400 |
2005/12/30 | 900 | 900 | 890 | 890 | -8.3 | -0.9% | 80,100 |
2005/12/29 | 911.7 | 911.7 | 896.7 | 898.3 | -10 | -1.1% | 147,900 |
2005/12/28 | 911.7 | 913.3 | 905 | 908.3 | +5 | +0.6% | 64,800 |
2005/12/27 | 908.3 | 911.7 | 903.3 | 903.3 | -3.4 | -0.4% | 90,600 |
2005/12/26 | 911.7 | 913.3 | 903.3 | 906.7 | +1.7 | +0.2% | 77,100 |
2005/12/22 | 913.3 | 915 | 895 | 905 | +6.7 | +0.7% | 156,600 |
2005/12/21 | 886.7 | 906.7 | 886.7 | 898.3 | +13.3 | +1.5% | 131,400 |
2005/12/20 | 881.7 | 890 | 876.7 | 885 | +8.3 | +0.9% | 183,300 |
2005/12/19 | 885 | 900 | 875 | 876.7 | -6.6 | -0.7% | 210,900 |
2005/12/16 | 883.3 | 890 | 873.3 | 883.3 | -6.7 | -0.8% | 317,100 |
2005/12/15 | 888.3 | 896.7 | 881.7 | 890 | +1.7 | +0.2% | 219,300 |
2005/12/14 | 908.3 | 908.3 | 876.7 | 888.3 | -21.7 | -2.4% | 393,600 |
2005/12/13 | 913.3 | 918.3 | 905 | 910 | -3.3 | -0.4% | 199,800 |
2005/12/12 | 936.7 | 941.7 | 913.3 | 913.3 | -20 | -2.1% | 305,700 |
2005/12/09 | 935 | 936.7 | 923.3 | 933.3 | -8.4 | -0.9% | 196,500 |
2005/12/08 | 950 | 955 | 936.7 | 941.7 | -13.3 | -1.4% | 122,100 |
2005/12/07 | 966.7 | 966.7 | 948.3 | 955 | -10 | -1% | 153,300 |
2005/12/06 | 966.7 | 978.3 | 963.3 | 965 | -3.3 | -0.3% | 231,300 |
2005/12/05 | 968.3 | 973.3 | 956.7 | 968.3 | +26.6 | +2.8% | 453,000 |
2005/12/02 | 926.7 | 946.7 | 926.7 | 941.7 | +20 | +2.2% | 262,800 |
2005/12/01 | 915 | 921.7 | 906.7 | 921.7 | +11.7 | +1.3% | 166,800 |
2005/11/30 | 921.7 | 921.7 | 906.7 | 910 | -13.3 | -1.4% | 197,100 |
2005/11/29 | 913.3 | 925 | 910 | 923.3 | +5 | +0.5% | 113,700 |
4601~
4650
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 | 284,100円 | +15.0% | -7.3% | 2.11% | 9.32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 | 445,600円 | +22.8% | +113.0% | 4.26% | 11.89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 | 369,500円 | +14.5% | -2.3% | 2.44% | 13.52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 |
ジーエヌアイ | 285,500円 | +52.1% | +23.3% | 0.00% | 20.27倍 | 3.89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 | 479,000円 | +12.0% | +28.1% | 2.51% | 26.41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