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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 826.7 | 830 | 821.7 | 830 | -3.3 | -0.4% | 44,400 |
| 2005/02/02 | 836.7 | 840 | 830 | 833.3 | -3.4 | -0.4% | 104,700 |
| 2005/02/01 | 810 | 838.3 | 810 | 836.7 | +31.7 | +3.9% | 177,000 |
| 2005/01/31 | 793.3 | 805 | 788.3 | 805 | +15 | +1.9% | 109,500 |
| 2005/01/28 | 783.3 | 793.3 | 783.3 | 790 | +3.3 | +0.4% | 27,300 |
| 2005/01/27 | 786.7 | 793.3 | 780 | 786.7 | -1.6 | -0.2% | 92,700 |
| 2005/01/26 | 788.3 | 793.3 | 781.7 | 788.3 | ±0 | ±0% | 75,900 |
| 2005/01/25 | 791.7 | 796.7 | 783.3 | 788.3 | ±0 | ±0% | 67,500 |
| 2005/01/24 | 766.7 | 788.3 | 766.7 | 788.3 | +18.3 | +2.4% | 52,200 |
| 2005/01/21 | 770 | 771.7 | 768.3 | 770 | ±0 | ±0% | 35,100 |
| 2005/01/20 | 768.3 | 770 | 765 | 770 | +1.7 | +0.2% | 36,000 |
| 2005/01/19 | 768.3 | 770 | 768.3 | 768.3 | ±0 | ±0% | 31,500 |
| 2005/01/18 | 770 | 770 | 766.7 | 768.3 | +3.3 | +0.4% | 43,800 |
| 2005/01/17 | 760 | 776.7 | 760 | 765 | +8.3 | +1.1% | 81,600 |
| 2005/01/14 | 753.3 | 763.3 | 753.3 | 756.7 | -6.6 | -0.9% | 14,100 |
| 2005/01/13 | 760 | 763.3 | 753.3 | 763.3 | +3.3 | +0.4% | 22,800 |
| 2005/01/12 | 760 | 760 | 751.7 | 760 | ±0 | ±0% | 19,200 |
| 2005/01/11 | 763.3 | 763.3 | 748.3 | 760 | -6.7 | -0.9% | 74,700 |
| 2005/01/07 | 755 | 766.7 | 755 | 766.7 | ±0 | ±0% | 16,800 |
| 2005/01/06 | 753.3 | 775 | 750 | 766.7 | ±0 | ±0% | 32,700 |
| 2005/01/05 | 773.3 | 778.3 | 753.3 | 766.7 | ±0 | ±0% | 55,500 |
| 2005/01/04 | 766.7 | 768.3 | 753.3 | 766.7 | +1.7 | +0.2% | 9,600 |
| 2004/12/30 | 755 | 768.3 | 740 | 765 | +10 | +1.3% | 26,400 |
| 2004/12/29 | 761.7 | 768.3 | 750 | 755 | -5 | -0.7% | 76,800 |
| 2004/12/28 | 718.3 | 796.7 | 718.3 | 760 | +36.7 | +5.1% | 78,000 |
| 2004/12/27 | 718.3 | 725 | 718.3 | 723.3 | ±0 | ±0% | 18,300 |
| 2004/12/24 | 730 | 730 | 716.7 | 723.3 | -1.7 | -0.2% | 33,600 |
| 2004/12/22 | 723.3 | 725 | 720 | 725 | +3.3 | +0.5% | 12,300 |
| 2004/12/21 | 720 | 725 | 720 | 721.7 | -3.3 | -0.5% | 17,100 |
| 2004/12/20 | 720 | 725 | 720 | 725 | +5 | +0.7% | 19,500 |
| 2004/12/17 | 710 | 720 | 706.7 | 720 | +15 | +2.1% | 15,300 |
| 2004/12/16 | 700 | 710 | 700 | 705 | -5 | -0.7% | 39,600 |
| 2004/12/15 | 710 | 716.7 | 706.7 | 710 | +6.7 | +1% | 19,200 |
| 2004/12/14 | 705 | 713.3 | 703.3 | 703.3 | -1.7 | -0.2% | 22,500 |
| 2004/12/13 | 720 | 720 | 700 | 705 | -11.7 | -1.6% | 26,100 |
| 2004/12/10 | 720 | 720 | 713.3 | 716.7 | -3.3 | -0.5% | 38,100 |
| 2004/12/09 | 716.7 | 720 | 693.3 | 720 | +13.3 | +1.9% | 55,200 |
| 2004/12/08 | 700 | 708.3 | 690 | 706.7 | +15 | +2.2% | 14,400 |
| 2004/12/07 | 700 | 713.3 | 691.7 | 691.7 | -16.6 | -2.3% | 28,200 |
| 2004/12/06 | 700 | 715 | 686.7 | 708.3 | +15 | +2.2% | 22,500 |
| 2004/12/03 | 710 | 716.7 | 693.3 | 693.3 | -5 | -0.7% | 40,500 |
| 2004/12/02 | 696.7 | 700 | 685 | 698.3 | -1.7 | -0.2% | 9,000 |
| 2004/12/01 | 676.7 | 700 | 666.7 | 700 | -3.3 | -0.5% | 30,900 |
| 2004/11/30 | 698.3 | 703.3 | 695 | 703.3 | +5 | +0.7% | 18,300 |
| 2004/11/29 | 686.7 | 698.3 | 686.7 | 698.3 | +25 | +3.7% | 30,600 |
| 2004/11/26 | 670 | 680 | 670 | 673.3 | +6.6 | +1% | 28,200 |
| 2004/11/25 | 671.7 | 671.7 | 650 | 666.7 | +5.4 | +0.8% | 43,800 |
| 2004/11/24 | 660 | 661.3 | 656.7 | 661.3 | +2.3 | +0.3% | 23,700 |
| 2004/11/22 | 656.7 | 659 | 656.3 | 659 | +2.7 | +0.4% | 29,100 |
| 2004/11/19 | 640.3 | 656.3 | 640.3 | 656.3 | +16.3 | +2.5% | 31,800 |
4851～
4900
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
