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 |
|---|---|---|---|---|---|---|---|
| 2016/08/05 | 7,610 | 7,650 | 7,390 | 7,490 | -50 | -0.7% | 35,000 |
| 2016/08/04 | 7,700 | 7,720 | 7,480 | 7,540 | -180 | -2.3% | 42,300 |
| 2016/08/03 | 8,010 | 8,020 | 7,710 | 7,720 | -290 | -3.6% | 32,800 |
| 2016/08/02 | 7,890 | 8,120 | 7,870 | 8,010 | +80 | +1% | 44,600 |
| 2016/08/01 | 7,870 | 7,990 | 7,750 | 7,930 | +80 | +1% | 56,400 |
| 2016/07/29 | 8,000 | 8,020 | 7,830 | 7,850 | -120 | -1.5% | 44,100 |
| 2016/07/28 | 8,020 | 8,140 | 7,970 | 7,970 | -50 | -0.6% | 29,100 |
| 2016/07/27 | 8,140 | 8,170 | 8,010 | 8,020 | -70 | -0.9% | 22,800 |
| 2016/07/26 | 8,100 | 8,170 | 8,010 | 8,090 | -30 | -0.4% | 34,500 |
| 2016/07/25 | 8,190 | 8,240 | 8,070 | 8,120 | -70 | -0.9% | 32,400 |
| 2016/07/22 | 8,100 | 8,210 | 8,100 | 8,190 | -10 | -0.1% | 23,300 |
| 2016/07/21 | 8,330 | 8,360 | 8,160 | 8,200 | -130 | -1.6% | 21,800 |
| 2016/07/20 | 8,210 | 8,360 | 8,210 | 8,330 | -30 | -0.4% | 50,600 |
| 2016/07/19 | 8,230 | 8,380 | 8,220 | 8,360 | ±0 | ±0% | 57,500 |
| 2016/07/15 | 8,580 | 8,590 | 8,330 | 8,360 | -230 | -2.7% | 45,500 |
| 2016/07/14 | 8,420 | 8,680 | 8,420 | 8,590 | +110 | +1.3% | 41,400 |
| 2016/07/13 | 8,810 | 8,810 | 8,450 | 8,480 | -220 | -2.5% | 61,100 |
| 2016/07/12 | 8,880 | 8,940 | 8,690 | 8,700 | -130 | -1.5% | 38,700 |
| 2016/07/11 | 8,700 | 8,940 | 8,660 | 8,830 | +270 | +3.2% | 37,400 |
| 2016/07/08 | 8,710 | 8,760 | 8,560 | 8,560 | -70 | -0.8% | 27,800 |
| 2016/07/07 | 8,600 | 8,900 | 8,590 | 8,630 | +20 | +0.2% | 31,200 |
| 2016/07/06 | 8,650 | 8,650 | 8,420 | 8,610 | -40 | -0.5% | 52,000 |
| 2016/07/05 | 8,650 | 8,660 | 8,530 | 8,650 | -20 | -0.2% | 24,100 |
| 2016/07/04 | 8,600 | 8,730 | 8,540 | 8,670 | +100 | +1.2% | 32,100 |
| 2016/07/01 | 8,360 | 8,600 | 8,310 | 8,570 | +320 | +3.9% | 34,300 |
| 2016/06/30 | 8,330 | 8,330 | 8,180 | 8,250 | -80 | -1% | 39,300 |
| 2016/06/29 | 8,350 | 8,360 | 8,240 | 8,330 | +100 | +1.2% | 18,300 |
| 2016/06/28 | 8,030 | 8,370 | 7,990 | 8,230 | +140 | +1.7% | 39,100 |
| 2016/06/27 | 7,660 | 8,200 | 7,660 | 8,090 | +540 | +7.2% | 43,300 |
| 2016/06/24 | 8,120 | 8,200 | 7,500 | 7,550 | -570 | -7% | 46,000 |
| 2016/06/23 | 8,070 | 8,160 | 8,000 | 8,120 | +50 | +0.6% | 22,400 |
| 2016/06/22 | 8,120 | 8,200 | 7,970 | 8,070 | -50 | -0.6% | 25,800 |
| 2016/06/21 | 7,900 | 8,170 | 7,850 | 8,120 | +120 | +1.5% | 39,400 |
| 2016/06/20 | 8,020 | 8,080 | 7,980 | 8,000 | -20 | -0.2% | 32,300 |
| 2016/06/17 | 8,060 | 8,160 | 8,000 | 8,020 | -10 | -0.1% | 48,900 |
| 2016/06/16 | 8,230 | 8,310 | 8,020 | 8,030 | -310 | -3.7% | 38,200 |
| 2016/06/15 | 8,220 | 8,400 | 8,210 | 8,340 | -30 | -0.4% | 31,200 |
| 2016/06/14 | 8,360 | 8,490 | 8,300 | 8,370 | -110 | -1.3% | 28,700 |
| 2016/06/13 | 8,590 | 8,670 | 8,480 | 8,480 | -330 | -3.7% | 29,300 |
| 2016/06/10 | 8,860 | 8,860 | 8,740 | 8,810 | ±0 | ±0% | 36,300 |
| 2016/06/09 | 8,700 | 8,820 | 8,690 | 8,810 | +10 | +0.1% | 25,500 |
| 2016/06/08 | 8,680 | 8,800 | 8,610 | 8,800 | +210 | +2.4% | 39,900 |
| 2016/06/07 | 8,630 | 8,680 | 8,550 | 8,590 | ±0 | ±0% | 21,500 |
| 2016/06/06 | 8,500 | 8,610 | 8,410 | 8,590 | +50 | +0.6% | 26,000 |
| 2016/06/03 | 8,440 | 8,620 | 8,440 | 8,540 | +100 | +1.2% | 20,900 |
| 2016/06/02 | 8,530 | 8,530 | 8,360 | 8,440 | -100 | -1.2% | 33,200 |
| 2016/06/01 | 8,560 | 8,610 | 8,480 | 8,540 | -100 | -1.2% | 32,800 |
| 2016/05/31 | 8,500 | 8,640 | 8,350 | 8,640 | +140 | +1.6% | 73,700 |
| 2016/05/30 | 8,270 | 8,500 | 8,210 | 8,500 | +230 | +2.8% | 39,400 |
| 2016/05/27 | 8,200 | 8,300 | 8,170 | 8,270 | +20 | +0.2% | 26,000 |
2151～
2200
件表示中 / 3708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 | 294,000円 | +5.1% | -7.0% | 2.72% | 19.30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 | 310,000円 | +7.9% | -3.3% | 2.58% | 8.62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 |
| ゼリア新薬 | 216,500円 | +3.1% | -6.5% | 2.22% | 10.05倍 | 1.07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 | 146,300円 | -2.4% | -52.3% | 3.90% | 17.51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 | 200,500円 | +4.1% | -3.1% | 2.89% | 17.59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
