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 |
|---|---|---|---|---|---|---|---|
| 2018/10/30 | 8,800 | 9,090 | 8,650 | 8,920 | +370 | +4.3% | 194,200 |
| 2018/10/29 | 8,690 | 8,750 | 8,540 | 8,550 | -140 | -1.6% | 33,800 |
| 2018/10/26 | 8,730 | 8,920 | 8,640 | 8,690 | +60 | +0.7% | 47,300 |
| 2018/10/25 | 8,830 | 8,840 | 8,600 | 8,630 | -310 | -3.5% | 63,900 |
| 2018/10/24 | 8,730 | 9,020 | 8,730 | 8,940 | +300 | +3.5% | 46,900 |
| 2018/10/23 | 8,780 | 8,840 | 8,630 | 8,640 | -290 | -3.2% | 30,800 |
| 2018/10/22 | 8,820 | 8,990 | 8,680 | 8,930 | +120 | +1.4% | 38,000 |
| 2018/10/19 | 8,730 | 8,840 | 8,730 | 8,810 | +10 | +0.1% | 23,600 |
| 2018/10/18 | 8,760 | 8,850 | 8,700 | 8,800 | +140 | +1.6% | 27,800 |
| 2018/10/17 | 8,580 | 8,730 | 8,580 | 8,660 | +90 | +1.1% | 30,200 |
| 2018/10/16 | 8,460 | 8,650 | 8,460 | 8,570 | +30 | +0.4% | 21,400 |
| 2018/10/15 | 8,570 | 8,640 | 8,520 | 8,540 | -120 | -1.4% | 33,000 |
| 2018/10/12 | 8,660 | 8,760 | 8,630 | 8,660 | -90 | -1% | 40,900 |
| 2018/10/11 | 8,800 | 8,850 | 8,680 | 8,750 | -270 | -3% | 52,500 |
| 2018/10/10 | 8,920 | 9,130 | 8,920 | 9,020 | +100 | +1.1% | 44,000 |
| 2018/10/09 | 9,190 | 9,200 | 8,890 | 8,920 | -320 | -3.5% | 44,400 |
| 2018/10/05 | 9,260 | 9,310 | 9,130 | 9,240 | -70 | -0.8% | 27,800 |
| 2018/10/04 | 9,430 | 9,430 | 9,200 | 9,310 | -30 | -0.3% | 26,400 |
| 2018/10/03 | 9,390 | 9,520 | 9,340 | 9,340 | -100 | -1.1% | 28,500 |
| 2018/10/02 | 9,400 | 9,500 | 9,300 | 9,440 | +120 | +1.3% | 33,500 |
| 2018/10/01 | 9,440 | 9,470 | 9,230 | 9,320 | -70 | -0.7% | 35,000 |
| 2018/09/28 | 9,620 | 9,700 | 9,370 | 9,390 | -270 | -2.8% | 51,900 |
| 2018/09/27 | 9,500 | 9,690 | 9,450 | 9,660 | +170 | +1.8% | 46,300 |
| 2018/09/26 | 9,420 | 9,590 | 9,330 | 9,490 | -10 | -0.1% | 60,800 |
| 2018/09/25 | 8,940 | 9,500 | 8,940 | 9,500 | +650 | +7.3% | 84,900 |
| 2018/09/21 | 8,860 | 8,930 | 8,810 | 8,850 | +70 | +0.8% | 28,300 |
| 2018/09/20 | 8,900 | 8,910 | 8,760 | 8,780 | -70 | -0.8% | 19,400 |
| 2018/09/19 | 8,750 | 8,890 | 8,690 | 8,850 | +130 | +1.5% | 30,300 |
| 2018/09/18 | 8,500 | 8,720 | 8,380 | 8,720 | +300 | +3.6% | 48,200 |
| 2018/09/14 | 8,420 | 8,510 | 8,390 | 8,420 | -40 | -0.5% | 41,500 |
| 2018/09/13 | 8,340 | 8,500 | 8,340 | 8,460 | +160 | +1.9% | 28,000 |
| 2018/09/12 | 8,510 | 8,510 | 8,230 | 8,300 | -200 | -2.4% | 27,300 |
| 2018/09/11 | 8,510 | 8,520 | 8,440 | 8,500 | +40 | +0.5% | 26,800 |
| 2018/09/10 | 8,550 | 8,560 | 8,440 | 8,460 | -70 | -0.8% | 18,500 |
| 2018/09/07 | 8,440 | 8,560 | 8,430 | 8,530 | +30 | +0.4% | 15,300 |
| 2018/09/06 | 8,490 | 8,510 | 8,430 | 8,500 | -30 | -0.4% | 10,600 |
| 2018/09/05 | 8,540 | 8,580 | 8,480 | 8,530 | -50 | -0.6% | 15,600 |
| 2018/09/04 | 8,590 | 8,600 | 8,480 | 8,580 | -10 | -0.1% | 10,400 |
| 2018/09/03 | 8,680 | 8,690 | 8,550 | 8,590 | ±0 | ±0% | 17,200 |
| 2018/08/31 | 8,430 | 8,640 | 8,430 | 8,590 | +80 | +0.9% | 20,000 |
| 2018/08/30 | 8,500 | 8,550 | 8,480 | 8,510 | +20 | +0.2% | 19,300 |
| 2018/08/29 | 8,310 | 8,490 | 8,270 | 8,490 | +280 | +3.4% | 22,300 |
| 2018/08/28 | 8,430 | 8,430 | 8,090 | 8,210 | -100 | -1.2% | 34,400 |
| 2018/08/27 | 8,370 | 8,370 | 8,240 | 8,310 | +10 | +0.1% | 10,900 |
| 2018/08/24 | 8,270 | 8,340 | 8,270 | 8,300 | +30 | +0.4% | 6,900 |
| 2018/08/23 | 8,200 | 8,300 | 8,200 | 8,270 | +30 | +0.4% | 12,000 |
| 2018/08/22 | 8,050 | 8,290 | 8,040 | 8,240 | +110 | +1.4% | 13,800 |
| 2018/08/21 | 8,160 | 8,170 | 8,100 | 8,130 | ±0 | ±0% | 7,000 |
| 2018/08/20 | 8,150 | 8,230 | 8,080 | 8,130 | -110 | -1.3% | 10,700 |
| 2018/08/17 | 8,260 | 8,300 | 8,180 | 8,240 | -20 | -0.2% | 10,000 |
1601～
1650
件表示中 / 3707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 | 296,400円 | +5.1% | -7.0% | 2.70% | 19.46倍 | 0.80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 | 308,000円 | +7.9% | -3.3% | 2.60% | 8.57倍 | 0.88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 |
| ゼリア新薬 | 215,300円 | +3.1% | -6.5% | 2.23% | 9.99倍 | 1.06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 | 145,500円 | -2.4% | -52.3% | 3.92% | 17.41倍 | 0.61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 | 201,100円 | +4.1% | -3.1% | 2.88% | 17.64倍 | 1.54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
