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 |
|---|---|---|---|---|---|---|---|
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 4,250 | 4,290 | 4,155 | 4,155 | -80 | -1.9% | 45,700 |
| 2020/09/29 | 4,260 | 4,270 | 4,140 | 4,235 | -115 | -2.6% | 60,800 |
| 2020/09/28 | 4,200 | 4,370 | 4,195 | 4,350 | +245 | +6% | 85,700 |
| 2020/09/25 | 4,095 | 4,180 | 4,095 | 4,105 | +20 | +0.5% | 58,600 |
| 2020/09/24 | 4,045 | 4,125 | 4,045 | 4,085 | +60 | +1.5% | 42,100 |
| 2020/09/23 | 4,015 | 4,045 | 3,945 | 4,025 | -40 | -1% | 49,500 |
| 2020/09/18 | 4,005 | 4,085 | 4,000 | 4,065 | +60 | +1.5% | 60,800 |
| 2020/09/17 | 4,005 | 4,050 | 3,980 | 4,005 | ±0 | ±0% | 38,500 |
| 2020/09/16 | 4,020 | 4,025 | 3,975 | 4,005 | +40 | +1% | 29,500 |
| 2020/09/15 | 4,005 | 4,005 | 3,935 | 3,965 | -45 | -1.1% | 16,500 |
| 2020/09/14 | 3,995 | 4,040 | 3,950 | 4,010 | +50 | +1.3% | 34,400 |
| 2020/09/11 | 3,915 | 3,965 | 3,890 | 3,960 | +20 | +0.5% | 40,600 |
| 2020/09/10 | 3,895 | 3,970 | 3,895 | 3,940 | +55 | +1.4% | 34,600 |
| 2020/09/09 | 3,820 | 3,915 | 3,820 | 3,885 | -30 | -0.8% | 49,000 |
| 2020/09/08 | 3,830 | 3,925 | 3,815 | 3,915 | +65 | +1.7% | 36,800 |
| 2020/09/07 | 3,810 | 3,870 | 3,810 | 3,850 | +45 | +1.2% | 32,600 |
| 2020/09/04 | 3,860 | 3,875 | 3,800 | 3,805 | -95 | -2.4% | 54,300 |
| 2020/09/03 | 3,960 | 3,970 | 3,895 | 3,900 | ±0 | ±0% | 23,400 |
| 2020/09/02 | 3,885 | 3,915 | 3,855 | 3,900 | -5 | -0.1% | 15,600 |
| 2020/09/01 | 3,900 | 3,930 | 3,855 | 3,905 | -10 | -0.3% | 36,100 |
| 2020/08/31 | 3,970 | 4,005 | 3,915 | 3,915 | -55 | -1.4% | 26,400 |
| 2020/08/28 | 3,980 | 4,055 | 3,925 | 3,970 | +25 | +0.6% | 49,900 |
| 2020/08/27 | 3,975 | 3,990 | 3,940 | 3,945 | -35 | -0.9% | 15,200 |
| 2020/08/26 | 3,955 | 3,990 | 3,925 | 3,980 | -5 | -0.1% | 17,700 |
| 2020/08/25 | 4,025 | 4,040 | 3,985 | 3,985 | +5 | +0.1% | 22,100 |
| 2020/08/24 | 3,970 | 3,980 | 3,905 | 3,980 | -5 | -0.1% | 23,400 |
| 2020/08/21 | 3,990 | 4,010 | 3,970 | 3,985 | +30 | +0.8% | 13,500 |
| 2020/08/20 | 3,960 | 4,005 | 3,955 | 3,955 | -35 | -0.9% | 21,200 |
| 2020/08/19 | 3,965 | 4,020 | 3,965 | 3,990 | -35 | -0.9% | 15,000 |
| 2020/08/18 | 3,980 | 4,070 | 3,960 | 4,025 | +35 | +0.9% | 31,700 |
| 2020/08/17 | 4,070 | 4,075 | 3,990 | 3,990 | -150 | -3.6% | 24,800 |
| 2020/08/14 | 4,100 | 4,195 | 4,095 | 4,140 | +5 | +0.1% | 27,500 |
| 2020/08/13 | 4,200 | 4,200 | 4,125 | 4,135 | ±0 | ±0% | 38,700 |
| 2020/08/12 | 4,050 | 4,170 | 4,035 | 4,135 | +100 | +2.5% | 44,500 |
| 2020/08/11 | 3,830 | 4,050 | 3,830 | 4,035 | +235 | +6.2% | 60,900 |
| 2020/08/07 | 3,900 | 3,910 | 3,790 | 3,800 | -85 | -2.2% | 38,000 |
| 2020/08/06 | 3,930 | 3,930 | 3,875 | 3,885 | -85 | -2.1% | 29,200 |
| 2020/08/05 | 3,920 | 3,990 | 3,880 | 3,970 | +5 | +0.1% | 29,400 |
| 2020/08/04 | 3,945 | 4,045 | 3,945 | 3,965 | +35 | +0.9% | 47,700 |
| 2020/08/03 | 3,910 | 3,960 | 3,830 | 3,930 | +60 | +1.6% | 56,200 |
| 2020/07/31 | 3,850 | 3,935 | 3,765 | 3,870 | -30 | -0.8% | 49,700 |
| 2020/07/30 | 3,975 | 3,975 | 3,885 | 3,900 | -60 | -1.5% | 22,300 |
| 2020/07/29 | 3,945 | 4,020 | 3,905 | 3,960 | +35 | +0.9% | 32,100 |
| 2020/07/28 | 3,955 | 3,965 | 3,915 | 3,925 | -40 | -1% | 15,700 |
| 2020/07/27 | 3,905 | 3,980 | 3,880 | 3,965 | +25 | +0.6% | 33,000 |
| 2020/07/22 | 3,985 | 4,010 | 3,940 | 3,940 | -45 | -1.1% | 27,100 |
| 2020/07/21 | 3,890 | 3,995 | 3,890 | 3,985 | +70 | +1.8% | 36,100 |
| 2020/07/20 | 3,895 | 3,920 | 3,835 | 3,915 | +70 | +1.8% | 27,300 |
| 2020/07/17 | 3,925 | 3,925 | 3,845 | 3,845 | -65 | -1.7% | 26,900 |
1201～
1250
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
