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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 848.3 | 850 | 790 | 805 | -30 | -3.6% | 86,400 |
| 2005/04/15 | 840 | 850 | 826.7 | 835 | -18.3 | -2.1% | 98,400 |
| 2005/04/14 | 860 | 870 | 843.3 | 853.3 | +15 | +1.8% | 189,900 |
| 2005/04/13 | 838.3 | 843.3 | 833.3 | 838.3 | +5 | +0.6% | 46,800 |
| 2005/04/12 | 831.7 | 838.3 | 830 | 833.3 | +1.6 | +0.2% | 24,900 |
| 2005/04/11 | 820 | 838.3 | 820 | 831.7 | -6.6 | -0.8% | 24,300 |
| 2005/04/08 | 850 | 850 | 835 | 838.3 | +1.6 | +0.2% | 26,400 |
| 2005/04/07 | 835 | 838.3 | 835 | 836.7 | +3.4 | +0.4% | 34,800 |
| 2005/04/06 | 823.3 | 833.3 | 813.3 | 833.3 | +8.3 | +1% | 109,200 |
| 2005/04/05 | 821.7 | 828.3 | 816.7 | 825 | -6.7 | -0.8% | 60,600 |
| 2005/04/04 | 821.7 | 840 | 821.7 | 831.7 | -8.3 | -1% | 44,400 |
| 2005/04/01 | 845 | 853.3 | 833.3 | 840 | -5 | -0.6% | 50,400 |
| 2005/03/31 | 848.3 | 853.3 | 843.3 | 845 | -5 | -0.6% | 26,400 |
| 2005/03/30 | 843.3 | 860 | 836.7 | 850 | -6.7 | -0.8% | 71,400 |
| 2005/03/29 | 875 | 875 | 856.7 | 856.7 | -15 | -1.7% | 60,900 |
| 2005/03/28 | 866.7 | 875 | 866.7 | 871.7 | -3.3 | -0.4% | 34,500 |
| 2005/03/25 | 873.3 | 875 | 868.3 | 875 | +8.3 | +1% | 43,800 |
| 2005/03/24 | 865 | 871.7 | 863.3 | 866.7 | +1.7 | +0.2% | 61,500 |
| 2005/03/23 | 866.7 | 868.3 | 856.7 | 865 | +1.7 | +0.2% | 68,100 |
| 2005/03/22 | 865 | 868.3 | 861.7 | 863.3 | +11.6 | +1.4% | 176,100 |
| 2005/03/18 | 848.3 | 863.3 | 846.7 | 851.7 | +8.4 | +1% | 109,200 |
| 2005/03/17 | 846.7 | 846.7 | 823.3 | 843.3 | -11.7 | -1.4% | 82,200 |
| 2005/03/16 | 856.7 | 856.7 | 850 | 855 | -10 | -1.2% | 84,600 |
| 2005/03/15 | 870 | 876.7 | 861.7 | 865 | -3.3 | -0.4% | 52,800 |
| 2005/03/14 | 883.3 | 885 | 866.7 | 868.3 | -21.7 | -2.4% | 138,300 |
| 2005/03/11 | 886.7 | 891.7 | 883.3 | 890 | -1.7 | -0.2% | 139,500 |
| 2005/03/10 | 900 | 900 | 888.3 | 891.7 | -10 | -1.1% | 29,100 |
| 2005/03/09 | 886.7 | 905 | 886.7 | 901.7 | +5 | +0.6% | 107,100 |
| 2005/03/08 | 903.3 | 905 | 896.7 | 896.7 | -6.6 | -0.7% | 88,800 |
| 2005/03/07 | 906.7 | 906.7 | 901.7 | 903.3 | ±0 | ±0% | 75,900 |
| 2005/03/04 | 906.7 | 906.7 | 900 | 903.3 | -3.4 | -0.4% | 87,600 |
| 2005/03/03 | 905 | 908.3 | 903.3 | 906.7 | +1.7 | +0.2% | 140,400 |
| 2005/03/02 | 910 | 913.3 | 896.7 | 905 | +3.3 | +0.4% | 95,100 |
| 2005/03/01 | 903.3 | 916.7 | 901.7 | 901.7 | -1.6 | -0.2% | 493,800 |
| 2005/02/28 | 890 | 903.3 | 886.7 | 903.3 | +30 | +3.4% | 768,900 |
| 2005/02/25 | 891.7 | 891.7 | 873.3 | 873.3 | -3.4 | -0.4% | 267,600 |
| 2005/02/24 | 890 | 890 | 876.7 | 876.7 | -6.6 | -0.7% | 184,500 |
| 2005/02/23 | 868.3 | 896.7 | 868.3 | 883.3 | +1.6 | +0.2% | 280,500 |
| 2005/02/22 | 891.7 | 898.3 | 878.3 | 881.7 | -8.3 | -0.9% | 378,900 |
| 2005/02/21 | 876.7 | 900 | 861.7 | 890 | +50 | +6% | 544,500 |
| 2005/02/18 | 833.3 | 846.7 | 833.3 | 840 | +11.7 | +1.4% | 100,200 |
| 2005/02/17 | 840 | 843.3 | 823.3 | 828.3 | -5 | -0.6% | 61,500 |
| 2005/02/16 | 833.3 | 838.3 | 830 | 833.3 | +6.6 | +0.8% | 72,900 |
| 2005/02/15 | 823.3 | 836.7 | 821.7 | 826.7 | -10 | -1.2% | 41,700 |
| 2005/02/14 | 810 | 836.7 | 800 | 836.7 | +26.7 | +3.3% | 66,900 |
| 2005/02/10 | 800 | 816.7 | 800 | 810 | +8.3 | +1% | 26,400 |
| 2005/02/09 | 816.7 | 816.7 | 795 | 801.7 | -16.6 | -2% | 48,000 |
| 2005/02/08 | 810 | 825 | 783.3 | 818.3 | +11.6 | +1.4% | 79,500 |
| 2005/02/07 | 825 | 825 | 783.3 | 806.7 | -20 | -2.4% | 111,600 |
| 2005/02/04 | 830 | 830 | 820 | 826.7 | -3.3 | -0.4% | 37,200 |
4801～
4850
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
