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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 770 | 785 | 768.3 | 770 | -16.7 | -2.1% | 100,500 |
| 2005/06/30 | 786.7 | 790 | 770 | 786.7 | ±0 | ±0% | 75,000 |
| 2005/06/29 | 788.3 | 788.3 | 778.3 | 786.7 | +10 | +1.3% | 96,000 |
| 2005/06/28 | 766.7 | 780 | 763.3 | 776.7 | +11.7 | +1.5% | 103,500 |
| 2005/06/27 | 766.7 | 770 | 750 | 765 | -11.7 | -1.5% | 99,000 |
| 2005/06/24 | 783.3 | 786.7 | 773.3 | 776.7 | -6.6 | -0.8% | 76,200 |
| 2005/06/23 | 780 | 788.3 | 773.3 | 783.3 | -1.7 | -0.2% | 88,500 |
| 2005/06/22 | 790 | 790 | 778.3 | 785 | ±0 | ±0% | 123,000 |
| 2005/06/21 | 765 | 788.3 | 765 | 785 | +18.3 | +2.4% | 230,100 |
| 2005/06/20 | 775 | 776.7 | 766.7 | 766.7 | -8.3 | -1.1% | 93,900 |
| 2005/06/17 | 768.3 | 783.3 | 765 | 775 | +8.3 | +1.1% | 147,900 |
| 2005/06/16 | 776.7 | 776.7 | 758.3 | 766.7 | -8.3 | -1.1% | 77,400 |
| 2005/06/15 | 766.7 | 785 | 761.7 | 775 | +6.7 | +0.9% | 120,900 |
| 2005/06/14 | 768.3 | 773.3 | 756.7 | 768.3 | -10 | -1.3% | 246,000 |
| 2005/06/13 | 788.3 | 788.3 | 771.7 | 778.3 | -5 | -0.6% | 213,000 |
| 2005/06/10 | 793.3 | 800 | 781.7 | 783.3 | -8.4 | -1.1% | 333,000 |
| 2005/06/09 | 806.7 | 806.7 | 791.7 | 791.7 | -21.6 | -2.7% | 333,300 |
| 2005/06/08 | 786.7 | 813.3 | 783.3 | 813.3 | +53.3 | +7% | 1,596,300 |
| 2005/06/07 | 755 | 765 | 750 | 760 | ±0 | ±0% | 635,700 |
| 2005/06/06 | 740 | 760 | 735 | 760 | +26.7 | +3.6% | 696,000 |
| 2005/06/03 | 715 | 746.7 | 713.3 | 733.3 | +30 | +4.3% | 1,556,100 |
| 2005/06/02 | 703.3 | 706.7 | 698.3 | 703.3 | +3.3 | +0.5% | 393,300 |
| 2005/06/01 | 695 | 703.3 | 691.7 | 700 | +6.7 | +1% | 203,700 |
| 2005/05/31 | 690 | 698.3 | 686.7 | 693.3 | +3.3 | +0.5% | 228,600 |
| 2005/05/30 | 703.3 | 703.3 | 690 | 690 | -13.3 | -1.9% | 174,000 |
| 2005/05/27 | 698.3 | 711.7 | 691.7 | 703.3 | ±0 | ±0% | 488,400 |
| 2005/05/26 | 705 | 723.3 | 703.3 | 703.3 | -8.4 | -1.2% | 219,000 |
| 2005/05/25 | 731.7 | 731.7 | 710 | 711.7 | -25 | -3.4% | 251,400 |
| 2005/05/24 | 745 | 745 | 736.7 | 736.7 | -10 | -1.3% | 94,200 |
| 2005/05/23 | 741.7 | 746.7 | 720 | 746.7 | +6.7 | +0.9% | 91,500 |
| 2005/05/20 | 750 | 753.3 | 740 | 740 | -8.3 | -1.1% | 50,700 |
| 2005/05/19 | 753.3 | 755 | 746.7 | 748.3 | +1.6 | +0.2% | 43,500 |
| 2005/05/18 | 745 | 751.7 | 743.3 | 746.7 | +6.7 | +0.9% | 131,700 |
| 2005/05/17 | 768.3 | 770 | 738.3 | 740 | -50 | -6.3% | 206,100 |
| 2005/05/16 | 820 | 820 | 790 | 790 | -20 | -2.5% | 65,400 |
| 2005/05/13 | 816.7 | 816.7 | 803.3 | 810 | ±0 | ±0% | 32,100 |
| 2005/05/12 | 816.7 | 818.3 | 810 | 810 | -11.7 | -1.4% | 103,200 |
| 2005/05/11 | 841.7 | 841.7 | 816.7 | 821.7 | -21.6 | -2.6% | 43,500 |
| 2005/05/10 | 843.3 | 845 | 835 | 843.3 | +1.6 | +0.2% | 35,400 |
| 2005/05/09 | 835 | 841.7 | 833.3 | 841.7 | +8.4 | +1% | 33,600 |
| 2005/05/06 | 838.3 | 838.3 | 833.3 | 833.3 | +1.6 | +0.2% | 14,700 |
| 2005/05/02 | 845 | 845 | 826.7 | 831.7 | -11.6 | -1.4% | 29,400 |
| 2005/04/28 | 845 | 850 | 843.3 | 843.3 | ±0 | ±0% | 18,900 |
| 2005/04/27 | 843.3 | 843.3 | 836.7 | 843.3 | -11.7 | -1.4% | 19,200 |
| 2005/04/26 | 853.3 | 855 | 846.7 | 855 | +1.7 | +0.2% | 22,200 |
| 2005/04/25 | 853.3 | 856.7 | 846.7 | 853.3 | +13.3 | +1.6% | 130,800 |
| 2005/04/22 | 835 | 841.7 | 833.3 | 840 | ±0 | ±0% | 63,600 |
| 2005/04/21 | 840 | 841.7 | 833.3 | 840 | +1.7 | +0.2% | 53,700 |
| 2005/04/20 | 846.7 | 850 | 826.7 | 838.3 | +20 | +2.4% | 57,900 |
| 2005/04/19 | 818.3 | 826.7 | 813.3 | 818.3 | +13.3 | +1.7% | 59,700 |
4751～
4800
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 | 282,000円 | +15.0% | -7.3% | 2.13% | 9.25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 | 446,100円 | +22.8% | +113.0% | 4.26% | 11.90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 | 365,500円 | +14.5% | -2.3% | 2.46% | 13.37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 | 281,400円 | +52.1% | +23.3% | 0.00% | 19.98倍 | 3.83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
