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 |
|---|---|---|---|---|---|---|---|
| 2005/12/01 | 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 |
| 2005/11/28 | 928.3 | 931.7 | 918.3 | 918.3 | -8.4 | -0.9% | 121,800 |
| 2005/11/25 | 923.3 | 931.7 | 913.3 | 926.7 | ±0 | ±0% | 235,200 |
| 2005/11/24 | 946.7 | 946.7 | 926.7 | 926.7 | -11.6 | -1.2% | 150,000 |
| 2005/11/22 | 936.7 | 945 | 923.3 | 938.3 | +1.6 | +0.2% | 224,700 |
| 2005/11/21 | 955 | 955 | 933.3 | 936.7 | ±0 | ±0% | 200,100 |
| 2005/11/18 | 930 | 941.7 | 930 | 936.7 | +6.7 | +0.7% | 217,500 |
| 2005/11/17 | 953.3 | 956.7 | 908.3 | 930 | -36.7 | -3.8% | 691,500 |
| 2005/11/16 | 968.3 | 970 | 955 | 966.7 | +5 | +0.5% | 91,800 |
| 2005/11/15 | 956.7 | 971.7 | 955 | 961.7 | +8.4 | +0.9% | 110,700 |
| 2005/11/14 | 986.7 | 986.7 | 953.3 | 953.3 | -10 | -1% | 120,300 |
| 2005/11/11 | 950 | 983.3 | 950 | 963.3 | +21.6 | +2.3% | 143,700 |
| 2005/11/10 | 966.7 | 973.3 | 936.7 | 941.7 | -26.6 | -2.7% | 198,900 |
| 2005/11/09 | 968.3 | 983.3 | 966.7 | 968.3 | -26.7 | -2.7% | 337,200 |
| 2005/11/08 | 1,010 | 1,013.3 | 993.3 | 995 | -48.3 | -4.6% | 414,900 |
| 2005/11/07 | 1,046.7 | 1,053.3 | 1,033.3 | 1,043.3 | +10 | +1% | 213,000 |
| 2005/11/04 | 1,020 | 1,036.7 | 1,020 | 1,033.3 | +13.3 | +1.3% | 207,000 |
| 2005/11/02 | 1,020 | 1,023.3 | 1,013.3 | 1,020 | ±0 | ±0% | 151,200 |
| 2005/11/01 | 1,016.7 | 1,020 | 1,013.3 | 1,020 | +13.3 | +1.3% | 84,900 |
| 2005/10/31 | 1,000 | 1,016.7 | 993.3 | 1,006.7 | +11.7 | +1.2% | 158,400 |
| 2005/10/28 | 973.3 | 995 | 973.3 | 995 | +21.7 | +2.2% | 244,800 |
| 2005/10/27 | 971.7 | 986.7 | 960 | 973.3 | +3.3 | +0.3% | 139,500 |
| 2005/10/26 | 986.7 | 995 | 966.7 | 970 | -26.7 | -2.7% | 327,600 |
| 2005/10/25 | 976.7 | 1,023.3 | 970 | 996.7 | +35 | +3.6% | 1,113,900 |
| 2005/10/24 | 996.7 | 996.7 | 961.7 | 961.7 | -8.3 | -0.9% | 395,400 |
| 2005/10/21 | 940 | 996.7 | 935 | 970 | +30 | +3.2% | 1,143,000 |
| 2005/10/20 | 880 | 948.3 | 873.3 | 940 | +70 | +8% | 749,700 |
| 2005/10/19 | 873.3 | 873.3 | 866.7 | 870 | +6.7 | +0.8% | 106,500 |
| 2005/10/18 | 866.7 | 883.3 | 863.3 | 863.3 | -5 | -0.6% | 76,500 |
| 2005/10/17 | 873.3 | 880 | 866.7 | 868.3 | +3.3 | +0.4% | 84,000 |
| 2005/10/14 | 853.3 | 883.3 | 853.3 | 865 | +6.7 | +0.8% | 117,000 |
| 2005/10/13 | 866.7 | 871.7 | 850 | 858.3 | -10 | -1.2% | 84,600 |
| 2005/10/12 | 846.7 | 876.7 | 841.7 | 868.3 | +25 | +3% | 225,300 |
| 2005/10/11 | 843.3 | 846.7 | 833.3 | 843.3 | +13.3 | +1.6% | 129,300 |
| 2005/10/07 | 833.3 | 838.3 | 830 | 830 | -10 | -1.2% | 128,400 |
| 2005/10/06 | 860 | 860 | 840 | 840 | -23.3 | -2.7% | 138,900 |
| 2005/10/05 | 883.3 | 886.7 | 855 | 863.3 | -20 | -2.3% | 146,400 |
| 2005/10/04 | 896.7 | 896.7 | 873.3 | 883.3 | +13.3 | +1.5% | 129,900 |
| 2005/10/03 | 898.3 | 898.3 | 866.7 | 870 | -26.7 | -3% | 103,500 |
| 2005/09/30 | 878.3 | 913.3 | 858.3 | 896.7 | +5 | +0.6% | 235,200 |
| 2005/09/29 | 896.7 | 896.7 | 850 | 891.7 | -3.3 | -0.4% | 228,900 |
| 2005/09/28 | 905 | 906.7 | 895 | 895 | -8.3 | -0.9% | 118,800 |
| 2005/09/27 | 891.7 | 916.7 | 890 | 903.3 | +11.6 | +1.3% | 214,800 |
| 2005/09/26 | 898.3 | 900 | 885 | 891.7 | -5 | -0.6% | 171,300 |
| 2005/09/22 | 885 | 900 | 863.3 | 896.7 | +11.7 | +1.3% | 369,900 |
| 2005/09/21 | 850 | 890 | 845 | 885 | +45 | +5.4% | 352,500 |
| 2005/09/20 | 813.3 | 848.3 | 808.3 | 840 | +33.3 | +4.1% | 269,700 |
| 2005/09/16 | 813.3 | 813.3 | 803.3 | 806.7 | ±0 | ±0% | 47,100 |
4751～
4800
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 | 263,900円 | +15.0% | -7.3% | 2.65% | 8.66倍 | 0.81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 | 372,000円 | +14.5% | -2.3% | 2.42% | 13.61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 |
| サンバイオ | 201,300円 | - | - | 0.00% | - | 93.23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 | 463,500円 | +7.1% | -35.0% | 2.59% | 38.33倍 | 1.07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 | 232,400円 | +14.2% | +41.0% | 1.98% | 11.38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
