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 |
|---|---|---|---|---|---|---|---|
| 2016/03/30 | 8,470 | 8,570 | 8,360 | 8,440 | -30 | -0.4% | 45,100 |
| 2016/03/29 | 8,350 | 8,520 | 8,340 | 8,470 | +90 | +1.1% | 44,300 |
| 2016/03/28 | 8,250 | 8,390 | 8,250 | 8,380 | +220 | +2.7% | 42,000 |
| 2016/03/25 | 8,280 | 8,300 | 8,140 | 8,160 | -20 | -0.2% | 33,800 |
| 2016/03/24 | 8,240 | 8,270 | 8,120 | 8,180 | +50 | +0.6% | 50,700 |
| 2016/03/23 | 8,170 | 8,280 | 8,070 | 8,130 | +70 | +0.9% | 33,800 |
| 2016/03/22 | 7,930 | 8,140 | 7,930 | 8,060 | +240 | +3.1% | 45,800 |
| 2016/03/18 | 7,950 | 7,960 | 7,770 | 7,820 | -230 | -2.9% | 53,500 |
| 2016/03/17 | 8,120 | 8,180 | 8,020 | 8,050 | -50 | -0.6% | 36,100 |
| 2016/03/16 | 8,090 | 8,180 | 8,050 | 8,100 | -30 | -0.4% | 29,700 |
| 2016/03/15 | 8,070 | 8,240 | 8,050 | 8,130 | -10 | -0.1% | 37,500 |
| 2016/03/14 | 8,180 | 8,290 | 8,100 | 8,140 | -10 | -0.1% | 32,100 |
| 2016/03/11 | 8,080 | 8,230 | 8,000 | 8,150 | +40 | +0.5% | 53,700 |
| 2016/03/10 | 8,140 | 8,210 | 8,060 | 8,110 | ±0 | ±0% | 36,500 |
| 2016/03/09 | 8,120 | 8,140 | 8,000 | 8,110 | +30 | +0.4% | 46,200 |
| 2016/03/08 | 8,220 | 8,320 | 8,060 | 8,080 | -250 | -3% | 50,300 |
| 2016/03/07 | 8,380 | 8,440 | 8,210 | 8,330 | -50 | -0.6% | 41,000 |
| 2016/03/04 | 8,510 | 8,510 | 8,290 | 8,380 | -190 | -2.2% | 45,900 |
| 2016/03/03 | 8,530 | 8,580 | 8,440 | 8,570 | ±0 | ±0% | 46,200 |
| 2016/03/02 | 8,600 | 8,670 | 8,450 | 8,570 | +100 | +1.2% | 49,600 |
| 2016/03/01 | 8,560 | 8,560 | 8,410 | 8,470 | -20 | -0.2% | 43,100 |
| 2016/02/29 | 8,570 | 8,680 | 8,470 | 8,490 | -80 | -0.9% | 50,300 |
| 2016/02/26 | 8,660 | 8,700 | 8,530 | 8,570 | -90 | -1% | 44,500 |
| 2016/02/25 | 8,510 | 8,720 | 8,510 | 8,660 | +150 | +1.8% | 41,000 |
| 2016/02/24 | 8,420 | 8,700 | 8,400 | 8,510 | +90 | +1.1% | 51,100 |
| 2016/02/23 | 8,560 | 8,670 | 8,390 | 8,420 | -120 | -1.4% | 34,700 |
| 2016/02/22 | 8,470 | 8,560 | 8,460 | 8,540 | +70 | +0.8% | 59,600 |
| 2016/02/19 | 8,400 | 8,550 | 8,350 | 8,470 | -40 | -0.5% | 37,600 |
| 2016/02/18 | 8,670 | 8,690 | 8,460 | 8,510 | +20 | +0.2% | 81,100 |
| 2016/02/17 | 8,750 | 8,750 | 8,380 | 8,490 | -170 | -2% | 60,900 |
| 2016/02/16 | 8,830 | 8,960 | 8,660 | 8,660 | -350 | -3.9% | 62,500 |
| 2016/02/15 | 8,930 | 9,090 | 8,680 | 9,010 | +660 | +7.9% | 63,900 |
| 2016/02/12 | 8,510 | 8,650 | 8,280 | 8,350 | -430 | -4.9% | 84,200 |
| 2016/02/10 | 9,220 | 9,280 | 8,670 | 8,780 | -440 | -4.8% | 95,300 |
| 2016/02/09 | 9,330 | 9,420 | 9,210 | 9,220 | -510 | -5.2% | 79,300 |
| 2016/02/08 | 9,510 | 9,810 | 9,500 | 9,730 | +70 | +0.7% | 57,400 |
| 2016/02/05 | 9,640 | 9,770 | 9,520 | 9,660 | -20 | -0.2% | 67,600 |
| 2016/02/04 | 9,860 | 9,900 | 9,600 | 9,680 | -270 | -2.7% | 72,200 |
| 2016/02/03 | 9,840 | 10,030 | 9,800 | 9,950 | -40 | -0.4% | 64,500 |
| 2016/02/02 | 9,790 | 10,230 | 9,750 | 9,990 | +50 | +0.5% | 93,100 |
| 2016/02/01 | 9,510 | 9,950 | 9,380 | 9,940 | +700 | +7.6% | 91,900 |
| 2016/01/29 | 9,050 | 9,240 | 8,900 | 9,240 | +250 | +2.8% | 73,900 |
| 2016/01/28 | 8,890 | 9,060 | 8,760 | 8,990 | +110 | +1.2% | 49,900 |
| 2016/01/27 | 8,890 | 8,980 | 8,760 | 8,880 | +90 | +1% | 40,700 |
| 2016/01/26 | 8,680 | 8,890 | 8,620 | 8,790 | +80 | +0.9% | 53,800 |
| 2016/01/25 | 8,600 | 8,810 | 8,520 | 8,710 | +300 | +3.6% | 59,600 |
| 2016/01/22 | 8,300 | 8,420 | 8,110 | 8,410 | +320 | +4% | 52,600 |
| 2016/01/21 | 8,440 | 8,550 | 8,070 | 8,090 | -430 | -5% | 68,700 |
| 2016/01/20 | 8,490 | 8,680 | 8,460 | 8,520 | -10 | -0.1% | 56,300 |
| 2016/01/19 | 8,440 | 8,730 | 8,420 | 8,530 | +90 | +1.1% | 49,800 |
2301～
2350
件表示中 / 3771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 | 314,500円 | +5.1% | -7.0% | 2.54% | 20.65倍 | 0.85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 | 300,000円 | +7.9% | -3.3% | 2.67% | 8.34倍 | 0.86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 | 264,500円 | +21.7% | +999.9% | 0.00% | 12.19倍 | 4.17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 | 203,600円 | +3.1% | -6.5% | 2.36% | 9.45倍 | 1.00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 | 247,000円 | +4.1% | -3.1% | 2.35% | 21.46倍 | 1.87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
