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 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 7,040 | 7,040 | 6,910 | 6,950 | -110 | -1.6% | 15,800 |
| 2015/07/23 | 6,980 | 7,060 | 6,960 | 7,060 | +70 | +1% | 12,600 |
| 2015/07/22 | 7,060 | 7,060 | 6,970 | 6,990 | -20 | -0.3% | 15,900 |
| 2015/07/21 | 7,010 | 7,030 | 6,960 | 7,010 | +50 | +0.7% | 23,900 |
| 2015/07/17 | 7,010 | 7,040 | 6,940 | 6,960 | -50 | -0.7% | 17,600 |
| 2015/07/16 | 6,930 | 7,030 | 6,930 | 7,010 | +90 | +1.3% | 39,500 |
| 2015/07/15 | 6,780 | 6,940 | 6,780 | 6,920 | +140 | +2.1% | 29,200 |
| 2015/07/14 | 6,870 | 6,890 | 6,750 | 6,780 | -30 | -0.4% | 31,600 |
| 2015/07/13 | 6,750 | 6,830 | 6,710 | 6,810 | +110 | +1.6% | 24,200 |
| 2015/07/10 | 6,730 | 6,820 | 6,670 | 6,700 | -30 | -0.4% | 27,100 |
| 2015/07/09 | 6,800 | 6,820 | 6,590 | 6,730 | -190 | -2.7% | 47,600 |
| 2015/07/08 | 7,010 | 7,010 | 6,900 | 6,920 | -120 | -1.7% | 37,600 |
| 2015/07/07 | 6,920 | 7,090 | 6,920 | 7,040 | +170 | +2.5% | 29,300 |
| 2015/07/06 | 6,880 | 6,890 | 6,800 | 6,870 | -40 | -0.6% | 27,800 |
| 2015/07/03 | 6,930 | 6,990 | 6,900 | 6,910 | -50 | -0.7% | 16,200 |
| 2015/07/02 | 6,920 | 7,020 | 6,920 | 6,960 | +80 | +1.2% | 31,500 |
| 2015/07/01 | 6,930 | 7,050 | 6,860 | 6,880 | -50 | -0.7% | 26,300 |
| 2015/06/30 | 6,820 | 6,970 | 6,820 | 6,930 | +110 | +1.6% | 39,700 |
| 2015/06/29 | 6,800 | 6,910 | 6,770 | 6,820 | -230 | -3.3% | 55,600 |
| 2015/06/26 | 7,070 | 7,070 | 7,010 | 7,050 | +50 | +0.7% | 28,200 |
| 2015/06/25 | 7,060 | 7,060 | 6,950 | 7,000 | -90 | -1.3% | 23,100 |
| 2015/06/24 | 7,000 | 7,110 | 6,960 | 7,090 | +100 | +1.4% | 41,400 |
| 2015/06/23 | 6,940 | 6,990 | 6,880 | 6,990 | +110 | +1.6% | 25,500 |
| 2015/06/22 | 6,770 | 6,930 | 6,750 | 6,880 | +90 | +1.3% | 25,400 |
| 2015/06/19 | 6,930 | 6,930 | 6,790 | 6,790 | -70 | -1% | 44,200 |
| 2015/06/18 | 6,950 | 6,950 | 6,830 | 6,860 | -70 | -1% | 32,500 |
| 2015/06/17 | 6,910 | 7,000 | 6,910 | 6,930 | +30 | +0.4% | 24,300 |
| 2015/06/16 | 6,980 | 7,020 | 6,900 | 6,900 | -120 | -1.7% | 22,700 |
| 2015/06/15 | 6,980 | 7,040 | 6,970 | 7,020 | -50 | -0.7% | 29,100 |
| 2015/06/12 | 6,990 | 7,090 | 6,960 | 7,070 | +110 | +1.6% | 67,800 |
| 2015/06/11 | 6,940 | 7,010 | 6,910 | 6,960 | +70 | +1% | 22,500 |
| 2015/06/10 | 6,950 | 6,980 | 6,880 | 6,890 | -60 | -0.9% | 29,600 |
| 2015/06/09 | 6,980 | 7,010 | 6,920 | 6,950 | -80 | -1.1% | 28,200 |
| 2015/06/08 | 7,000 | 7,040 | 6,960 | 7,030 | +10 | +0.1% | 28,000 |
| 2015/06/05 | 6,980 | 7,060 | 6,980 | 7,020 | -10 | -0.1% | 22,900 |
| 2015/06/04 | 7,010 | 7,050 | 6,970 | 7,030 | +20 | +0.3% | 30,700 |
| 2015/06/03 | 7,060 | 7,090 | 7,010 | 7,010 | -70 | -1% | 33,000 |
| 2015/06/02 | 7,070 | 7,180 | 7,060 | 7,080 | +60 | +0.9% | 46,600 |
| 2015/06/01 | 6,990 | 7,080 | 6,910 | 7,020 | +50 | +0.7% | 63,800 |
| 2015/05/29 | 7,000 | 7,240 | 6,870 | 6,970 | -280 | -3.9% | 181,800 |
| 2015/05/28 | 7,500 | 7,530 | 7,100 | 7,250 | -270 | -3.6% | 95,600 |
| 2015/05/27 | 7,510 | 7,560 | 7,500 | 7,520 | -40 | -0.5% | 19,900 |
| 2015/05/26 | 7,600 | 7,680 | 7,550 | 7,560 | -130 | -1.7% | 35,300 |
| 2015/05/25 | 7,650 | 7,770 | 7,650 | 7,690 | +20 | +0.3% | 23,200 |
| 2015/05/22 | 7,650 | 7,760 | 7,650 | 7,670 | -120 | -1.5% | 32,400 |
| 2015/05/21 | 7,800 | 7,900 | 7,790 | 7,790 | -140 | -1.8% | 36,800 |
| 2015/05/20 | 7,890 | 7,970 | 7,830 | 7,930 | +130 | +1.7% | 28,700 |
| 2015/05/19 | 7,760 | 7,880 | 7,760 | 7,800 | +120 | +1.6% | 36,500 |
| 2015/05/18 | 7,710 | 7,850 | 7,630 | 7,680 | -50 | -0.6% | 45,400 |
| 2015/05/15 | 8,080 | 8,160 | 7,640 | 7,730 | -310 | -3.9% | 58,900 |
2401～
2450
件表示中 / 3705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 | 294,800円 | +5.1% | -7.0% | 2.71% | 19.36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 |
| ジーエヌアイ | 297,100円 | +21.7% | +999.9% | 0.00% | 12.45倍 | 4.12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 | 214,500円 | +3.1% | -6.5% | 2.24% | 9.96倍 | 1.05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 | 145,600円 | -2.4% | -52.3% | 3.91% | 17.42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 | 201,200円 | +4.1% | -3.1% | 2.88% | 17.65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
