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 |
|---|---|---|---|---|---|---|---|
| 2015/12/24 | 8,450 | 8,500 | 8,270 | 8,300 | -120 | -1.4% | 27,800 |
| 2015/12/22 | 8,170 | 8,440 | 8,170 | 8,420 | +240 | +2.9% | 28,900 |
| 2015/12/21 | 8,150 | 8,210 | 8,060 | 8,180 | -100 | -1.2% | 24,100 |
| 2015/12/18 | 8,280 | 8,480 | 8,240 | 8,280 | ±0 | ±0% | 52,700 |
| 2015/12/17 | 8,100 | 8,400 | 8,090 | 8,280 | +200 | +2.5% | 52,000 |
| 2015/12/16 | 8,030 | 8,090 | 7,920 | 8,080 | +190 | +2.4% | 43,100 |
| 2015/12/15 | 7,950 | 8,020 | 7,880 | 7,890 | -50 | -0.6% | 32,700 |
| 2015/12/14 | 7,740 | 7,960 | 7,720 | 7,940 | +110 | +1.4% | 37,700 |
| 2015/12/11 | 7,680 | 7,840 | 7,630 | 7,830 | +250 | +3.3% | 61,000 |
| 2015/12/10 | 7,520 | 7,680 | 7,520 | 7,580 | -60 | -0.8% | 25,200 |
| 2015/12/09 | 7,780 | 7,780 | 7,610 | 7,640 | -150 | -1.9% | 24,400 |
| 2015/12/08 | 7,800 | 7,870 | 7,750 | 7,790 | -20 | -0.3% | 23,100 |
| 2015/12/07 | 7,790 | 7,920 | 7,730 | 7,810 | +100 | +1.3% | 27,400 |
| 2015/12/04 | 7,780 | 7,900 | 7,710 | 7,710 | -260 | -3.3% | 45,600 |
| 2015/12/03 | 7,860 | 7,990 | 7,850 | 7,970 | +120 | +1.5% | 38,700 |
| 2015/12/02 | 7,790 | 7,880 | 7,740 | 7,850 | +60 | +0.8% | 38,300 |
| 2015/12/01 | 7,770 | 7,790 | 7,710 | 7,790 | +90 | +1.2% | 33,700 |
| 2015/11/30 | 7,730 | 7,730 | 7,670 | 7,700 | -30 | -0.4% | 18,900 |
| 2015/11/27 | 7,750 | 7,760 | 7,680 | 7,730 | -20 | -0.3% | 13,700 |
| 2015/11/26 | 7,760 | 7,790 | 7,740 | 7,750 | +50 | +0.6% | 27,400 |
| 2015/11/25 | 7,700 | 7,710 | 7,620 | 7,700 | ±0 | ±0% | 31,600 |
| 2015/11/24 | 7,700 | 7,730 | 7,670 | 7,700 | ±0 | ±0% | 31,900 |
| 2015/11/20 | 7,580 | 7,700 | 7,520 | 7,700 | +180 | +2.4% | 48,300 |
| 2015/11/19 | 7,590 | 7,660 | 7,510 | 7,520 | +30 | +0.4% | 44,300 |
| 2015/11/18 | 7,520 | 7,600 | 7,480 | 7,490 | +20 | +0.3% | 29,200 |
| 2015/11/17 | 7,490 | 7,530 | 7,420 | 7,470 | +90 | +1.2% | 33,600 |
| 2015/11/16 | 7,310 | 7,420 | 7,220 | 7,380 | ±0 | ±0% | 22,300 |
| 2015/11/13 | 7,370 | 7,400 | 7,310 | 7,380 | -30 | -0.4% | 21,300 |
| 2015/11/12 | 7,480 | 7,480 | 7,380 | 7,410 | -50 | -0.7% | 41,700 |
| 2015/11/11 | 7,460 | 7,520 | 7,410 | 7,460 | ±0 | ±0% | 27,000 |
| 2015/11/10 | 7,350 | 7,470 | 7,350 | 7,460 | +20 | +0.3% | 41,300 |
| 2015/11/09 | 7,450 | 7,530 | 7,400 | 7,440 | +20 | +0.3% | 32,900 |
| 2015/11/06 | 7,300 | 7,430 | 7,300 | 7,420 | +130 | +1.8% | 24,500 |
| 2015/11/05 | 7,230 | 7,340 | 7,200 | 7,290 | +70 | +1% | 19,500 |
| 2015/11/04 | 7,160 | 7,350 | 7,160 | 7,220 | +170 | +2.4% | 41,900 |
| 2015/11/02 | 7,250 | 7,250 | 6,990 | 7,050 | -120 | -1.7% | 38,200 |
| 2015/10/30 | 7,110 | 7,250 | 7,100 | 7,170 | +190 | +2.7% | 38,900 |
| 2015/10/29 | 6,960 | 7,070 | 6,920 | 6,980 | +40 | +0.6% | 50,600 |
| 2015/10/28 | 7,000 | 7,100 | 6,920 | 6,940 | -80 | -1.1% | 32,200 |
| 2015/10/27 | 7,130 | 7,130 | 6,990 | 7,020 | -120 | -1.7% | 40,400 |
| 2015/10/26 | 7,160 | 7,190 | 7,100 | 7,140 | +60 | +0.8% | 19,300 |
| 2015/10/23 | 7,100 | 7,310 | 7,070 | 7,080 | +150 | +2.2% | 37,600 |
| 2015/10/22 | 7,010 | 7,090 | 6,920 | 6,930 | -120 | -1.7% | 13,600 |
| 2015/10/21 | 6,900 | 7,060 | 6,850 | 7,050 | +170 | +2.5% | 29,700 |
| 2015/10/20 | 6,980 | 7,060 | 6,820 | 6,880 | -100 | -1.4% | 50,300 |
| 2015/10/19 | 7,000 | 7,080 | 6,920 | 6,980 | -40 | -0.6% | 17,200 |
| 2015/10/16 | 7,030 | 7,140 | 7,010 | 7,020 | ±0 | ±0% | 14,500 |
| 2015/10/15 | 6,800 | 7,040 | 6,800 | 7,020 | +200 | +2.9% | 25,100 |
| 2015/10/14 | 6,850 | 6,910 | 6,760 | 6,820 | -70 | -1% | 27,400 |
| 2015/10/13 | 6,900 | 7,060 | 6,890 | 6,890 | -110 | -1.6% | 30,400 |
2301～
2350
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
