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 |
|---|---|---|---|---|---|---|---|
| 2016/01/18 | 8,350 | 8,460 | 8,280 | 8,440 | +20 | +0.2% | 35,500 |
| 2016/01/15 | 8,430 | 8,560 | 8,380 | 8,420 | +70 | +0.8% | 28,900 |
| 2016/01/14 | 8,380 | 8,380 | 8,160 | 8,350 | -140 | -1.6% | 55,100 |
| 2016/01/13 | 8,500 | 8,580 | 8,450 | 8,490 | +60 | +0.7% | 36,300 |
| 2016/01/12 | 8,450 | 8,590 | 8,400 | 8,430 | -100 | -1.2% | 45,400 |
| 2016/01/08 | 8,650 | 8,710 | 8,480 | 8,530 | -170 | -2% | 49,100 |
| 2016/01/07 | 8,540 | 8,750 | 8,470 | 8,700 | +170 | +2% | 51,800 |
| 2016/01/06 | 8,530 | 8,630 | 8,410 | 8,530 | -10 | -0.1% | 25,100 |
| 2016/01/05 | 8,420 | 8,620 | 8,420 | 8,540 | +80 | +0.9% | 54,300 |
| 2016/01/04 | 8,520 | 8,600 | 8,430 | 8,460 | -150 | -1.7% | 35,300 |
| 2015/12/30 | 8,800 | 8,800 | 8,530 | 8,610 | -150 | -1.7% | 42,200 |
| 2015/12/29 | 8,430 | 8,790 | 8,350 | 8,760 | +230 | +2.7% | 54,900 |
| 2015/12/28 | 8,480 | 8,540 | 8,310 | 8,530 | +90 | +1.1% | 35,400 |
| 2015/12/25 | 8,330 | 8,490 | 8,300 | 8,440 | +140 | +1.7% | 25,400 |
| 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 |
2351～
2400
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
