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 |
|---|---|---|---|---|---|---|---|
| 2021/03/01 | 4,000 | 4,025 | 3,975 | 4,005 | +45 | +1.1% | 49,300 |
| 2021/02/26 | 4,060 | 4,070 | 3,960 | 3,960 | -110 | -2.7% | 63,800 |
| 2021/02/25 | 4,125 | 4,125 | 4,060 | 4,070 | -10 | -0.2% | 33,600 |
| 2021/02/24 | 4,115 | 4,155 | 4,070 | 4,080 | -65 | -1.6% | 50,200 |
| 2021/02/22 | 4,180 | 4,200 | 4,120 | 4,145 | -15 | -0.4% | 21,300 |
| 2021/02/19 | 4,205 | 4,235 | 4,160 | 4,160 | -60 | -1.4% | 32,500 |
| 2021/02/18 | 4,205 | 4,260 | 4,205 | 4,220 | +20 | +0.5% | 35,400 |
| 2021/02/17 | 4,255 | 4,255 | 4,200 | 4,200 | -55 | -1.3% | 17,900 |
| 2021/02/16 | 4,270 | 4,270 | 4,225 | 4,255 | +20 | +0.5% | 28,300 |
| 2021/02/15 | 4,275 | 4,275 | 4,220 | 4,235 | -25 | -0.6% | 32,700 |
| 2021/02/12 | 4,225 | 4,295 | 4,220 | 4,260 | +40 | +0.9% | 32,500 |
| 2021/02/10 | 4,195 | 4,250 | 4,165 | 4,220 | +25 | +0.6% | 36,200 |
| 2021/02/09 | 4,235 | 4,260 | 4,175 | 4,195 | -70 | -1.6% | 44,000 |
| 2021/02/08 | 4,110 | 4,275 | 4,070 | 4,265 | +185 | +4.5% | 104,800 |
| 2021/02/05 | 3,965 | 4,105 | 3,925 | 4,080 | +135 | +3.4% | 101,300 |
| 2021/02/04 | 3,930 | 3,965 | 3,915 | 3,945 | -10 | -0.3% | 19,200 |
| 2021/02/03 | 3,930 | 3,955 | 3,905 | 3,955 | +5 | +0.1% | 21,900 |
| 2021/02/02 | 3,975 | 4,010 | 3,930 | 3,950 | -20 | -0.5% | 37,100 |
| 2021/02/01 | 3,925 | 4,005 | 3,920 | 3,970 | +45 | +1.1% | 47,500 |
| 2021/01/29 | 3,970 | 4,025 | 3,925 | 3,925 | -45 | -1.1% | 33,300 |
| 2021/01/28 | 3,975 | 4,010 | 3,945 | 3,970 | -45 | -1.1% | 57,900 |
| 2021/01/27 | 3,955 | 4,015 | 3,945 | 4,015 | +70 | +1.8% | 38,900 |
| 2021/01/26 | 3,905 | 3,955 | 3,905 | 3,945 | +40 | +1% | 26,500 |
| 2021/01/25 | 3,905 | 3,915 | 3,880 | 3,905 | +25 | +0.6% | 21,200 |
| 2021/01/22 | 3,905 | 3,940 | 3,875 | 3,880 | -80 | -2% | 28,500 |
| 2021/01/21 | 3,900 | 3,985 | 3,895 | 3,960 | +65 | +1.7% | 47,300 |
| 2021/01/20 | 3,875 | 3,905 | 3,845 | 3,895 | +15 | +0.4% | 37,000 |
| 2021/01/19 | 3,950 | 3,950 | 3,880 | 3,880 | -65 | -1.6% | 25,100 |
| 2021/01/18 | 3,965 | 3,985 | 3,900 | 3,945 | -35 | -0.9% | 12,300 |
| 2021/01/15 | 4,005 | 4,010 | 3,975 | 3,980 | -10 | -0.3% | 30,000 |
| 2021/01/14 | 3,945 | 4,000 | 3,940 | 3,990 | +5 | +0.1% | 31,300 |
| 2021/01/13 | 3,975 | 3,995 | 3,935 | 3,985 | -20 | -0.5% | 28,100 |
| 2021/01/12 | 3,950 | 4,015 | 3,945 | 4,005 | +60 | +1.5% | 28,100 |
| 2021/01/08 | 3,875 | 3,945 | 3,850 | 3,945 | +75 | +1.9% | 33,500 |
| 2021/01/07 | 3,925 | 3,925 | 3,865 | 3,870 | -10 | -0.3% | 43,600 |
| 2021/01/06 | 3,850 | 3,900 | 3,825 | 3,880 | +20 | +0.5% | 15,500 |
| 2021/01/05 | 3,890 | 3,890 | 3,845 | 3,860 | -40 | -1% | 26,400 |
| 2021/01/04 | 3,935 | 3,935 | 3,855 | 3,900 | -25 | -0.6% | 24,400 |
| 2020/12/30 | 4,000 | 4,000 | 3,925 | 3,925 | -85 | -2.1% | 33,700 |
| 2020/12/29 | 3,895 | 4,010 | 3,895 | 4,010 | +125 | +3.2% | 42,400 |
| 2020/12/28 | 3,895 | 3,900 | 3,845 | 3,885 | +30 | +0.8% | 30,900 |
| 2020/12/25 | 3,855 | 3,865 | 3,835 | 3,855 | +20 | +0.5% | 17,300 |
| 2020/12/24 | 3,870 | 3,905 | 3,830 | 3,835 | +5 | +0.1% | 32,400 |
| 2020/12/23 | 3,935 | 3,940 | 3,820 | 3,830 | -65 | -1.7% | 86,600 |
| 2020/12/22 | 3,890 | 3,925 | 3,855 | 3,895 | -15 | -0.4% | 38,200 |
| 2020/12/21 | 3,975 | 4,010 | 3,895 | 3,910 | -40 | -1% | 31,200 |
| 2020/12/18 | 3,900 | 3,970 | 3,890 | 3,950 | +65 | +1.7% | 64,700 |
| 2020/12/17 | 3,920 | 3,920 | 3,870 | 3,885 | -35 | -0.9% | 40,500 |
| 2020/12/16 | 4,005 | 4,005 | 3,920 | 3,920 | -75 | -1.9% | 35,900 |
| 2020/12/15 | 4,005 | 4,020 | 3,970 | 3,995 | -40 | -1% | 26,400 |
1101～
1150
件表示中 / 3770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 | 311,500円 | +5.1% | -7.0% | 2.57% | 20.45倍 | 0.84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 |
| 東和薬品 | 311,500円 | +7.9% | -3.3% | 2.57% | 8.66倍 | 0.89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 |
| ジーエヌアイ | 265,700円 | +21.7% | +999.9% | 0.00% | 12.24倍 | 4.19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 | 204,700円 | +3.1% | -6.5% | 2.34% | 9.50倍 | 1.01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 |
| 栄研化 | 241,900円 | +4.1% | -3.1% | 2.40% | 21.01倍 | 1.83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
