持田製薬の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 3,320 | 3,335 | 3,295 | 3,325 | +5 | +0.2% | 31,800 |
| 2022/12/07 | 3,300 | 3,350 | 3,290 | 3,320 | +10 | +0.3% | 27,000 |
| 2022/12/06 | 3,325 | 3,335 | 3,290 | 3,310 | +15 | +0.5% | 37,100 |
| 2022/12/05 | 3,280 | 3,295 | 3,250 | 3,295 | +15 | +0.5% | 46,800 |
| 2022/12/02 | 3,350 | 3,350 | 3,245 | 3,280 | -90 | -2.7% | 49,900 |
| 2022/12/01 | 3,415 | 3,415 | 3,340 | 3,370 | -10 | -0.3% | 36,900 |
| 2022/11/30 | 3,380 | 3,400 | 3,365 | 3,380 | -10 | -0.3% | 49,300 |
| 2022/11/29 | 3,420 | 3,420 | 3,380 | 3,390 | -55 | -1.6% | 32,500 |
| 2022/11/28 | 3,450 | 3,465 | 3,410 | 3,445 | -10 | -0.3% | 32,700 |
| 2022/11/25 | 3,420 | 3,455 | 3,405 | 3,455 | +55 | +1.6% | 30,100 |
| 2022/11/24 | 3,400 | 3,450 | 3,395 | 3,400 | +30 | +0.9% | 41,400 |
| 2022/11/22 | 3,295 | 3,380 | 3,295 | 3,370 | +95 | +2.9% | 62,800 |
| 2022/11/21 | 3,285 | 3,290 | 3,240 | 3,275 | +20 | +0.6% | 37,700 |
| 2022/11/18 | 3,225 | 3,265 | 3,225 | 3,255 | +45 | +1.4% | 35,100 |
| 2022/11/17 | 3,160 | 3,230 | 3,160 | 3,210 | +50 | +1.6% | 24,700 |
| 2022/11/16 | 3,160 | 3,180 | 3,145 | 3,160 | -10 | -0.3% | 34,000 |
| 2022/11/15 | 3,165 | 3,200 | 3,165 | 3,170 | +15 | +0.5% | 28,900 |
| 2022/11/14 | 3,155 | 3,180 | 3,150 | 3,155 | -15 | -0.5% | 27,600 |
| 2022/11/11 | 3,175 | 3,185 | 3,145 | 3,170 | +15 | +0.5% | 37,800 |
| 2022/11/10 | 3,125 | 3,175 | 3,090 | 3,155 | +30 | +1% | 45,000 |
| 2022/11/09 | 3,140 | 3,165 | 3,125 | 3,125 | +10 | +0.3% | 41,600 |
| 2022/11/08 | 3,115 | 3,135 | 3,065 | 3,115 | +15 | +0.5% | 73,200 |
| 2022/11/07 | 3,240 | 3,250 | 3,095 | 3,100 | -140 | -4.3% | 121,300 |
| 2022/11/04 | 3,430 | 3,440 | 3,215 | 3,240 | -210 | -6.1% | 128,800 |
| 2022/11/02 | 3,405 | 3,480 | 3,405 | 3,450 | +50 | +1.5% | 69,300 |
| 2022/11/01 | 3,430 | 3,465 | 3,390 | 3,400 | -25 | -0.7% | 20,500 |
| 2022/10/31 | 3,400 | 3,455 | 3,385 | 3,425 | +55 | +1.6% | 55,700 |
| 2022/10/28 | 3,350 | 3,405 | 3,345 | 3,370 | -20 | -0.6% | 185,000 |
| 2022/10/27 | 3,405 | 3,425 | 3,365 | 3,390 | -35 | -1% | 38,500 |
| 2022/10/26 | 3,370 | 3,440 | 3,370 | 3,425 | +45 | +1.3% | 35,400 |
| 2022/10/25 | 3,365 | 3,395 | 3,345 | 3,380 | +45 | +1.3% | 34,200 |
| 2022/10/24 | 3,405 | 3,410 | 3,325 | 3,335 | -30 | -0.9% | 63,000 |
| 2022/10/21 | 3,425 | 3,430 | 3,355 | 3,365 | -85 | -2.5% | 44,300 |
| 2022/10/20 | 3,430 | 3,455 | 3,415 | 3,450 | -20 | -0.6% | 28,700 |
| 2022/10/19 | 3,465 | 3,490 | 3,455 | 3,470 | +10 | +0.3% | 28,800 |
| 2022/10/18 | 3,485 | 3,490 | 3,445 | 3,460 | +20 | +0.6% | 33,300 |
| 2022/10/17 | 3,490 | 3,490 | 3,440 | 3,440 | -60 | -1.7% | 28,400 |
| 2022/10/14 | 3,460 | 3,520 | 3,435 | 3,500 | +100 | +2.9% | 43,800 |
| 2022/10/13 | 3,410 | 3,415 | 3,385 | 3,400 | -10 | -0.3% | 29,600 |
| 2022/10/12 | 3,390 | 3,425 | 3,380 | 3,410 | +20 | +0.6% | 30,500 |
| 2022/10/11 | 3,420 | 3,460 | 3,380 | 3,390 | -75 | -2.2% | 38,700 |
| 2022/10/07 | 3,425 | 3,485 | 3,410 | 3,465 | -5 | -0.1% | 38,100 |
| 2022/10/06 | 3,490 | 3,530 | 3,470 | 3,470 | -20 | -0.6% | 55,400 |
| 2022/10/05 | 3,500 | 3,525 | 3,480 | 3,490 | -5 | -0.1% | 41,600 |
| 2022/10/04 | 3,435 | 3,515 | 3,435 | 3,495 | +130 | +3.9% | 59,400 |
| 2022/10/03 | 3,335 | 3,380 | 3,310 | 3,365 | -10 | -0.3% | 51,700 |
| 2022/09/30 | 3,375 | 3,415 | 3,350 | 3,375 | -5 | -0.1% | 40,500 |
| 2022/09/29 | 3,300 | 3,400 | 3,285 | 3,380 | +110 | +3.4% | 54,400 |
| 2022/09/28 | 3,225 | 3,280 | 3,215 | 3,270 | +10 | +0.3% | 45,700 |
| 2022/09/27 | 3,275 | 3,320 | 3,260 | 3,260 | -30 | -0.9% | 41,600 |
601～
650
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「持田薬」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 |
|---|---|---|---|---|---|---|---|---|
| 持田薬 | 297,600円 | +5.1% | -7.0% | 2.69% | 19.54倍 | 0.81倍 |
|
医薬中堅。高脂血症薬、降圧薬など循環器系得意。婦人科系にも強み。消化器系育成。化粧品も |
| ジーエヌアイ | 297,100円 | +21.7% | +999.9% | 0.00% | 12.45倍 | 4.12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 |
| ゼリア新薬 | 213,700円 | +3.1% | -6.5% | 2.25% | 9.92倍 | 1.05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 |
| 杏林製薬 | 146,000円 | -2.4% | -52.3% | 3.90% | 17.47倍 | 0.62倍 |
|
医薬中堅。柱のぜんそく薬、呼吸器アレルギー薬は下期に比重。消化器領域育成。後発品も |
| 栄研化 | 200,000円 | +4.1% | -3.1% | 2.90% | 17.54倍 | 1.53倍 |
|
臨床検査薬大手。便潜血検査試薬（ＦＩＴ）はシェア７割。尿検査（ウロ）、遺伝子検査も育成 |
市場注目の銘柄
チャート関連のコラム
