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 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 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 |
| 2015/10/09 | 6,870 | 7,010 | 6,850 | 7,000 | +230 | +3.4% | 36,900 |
| 2015/10/08 | 6,970 | 6,970 | 6,770 | 6,770 | -200 | -2.9% | 20,300 |
| 2015/10/07 | 7,050 | 7,050 | 6,910 | 6,970 | -80 | -1.1% | 23,100 |
| 2015/10/06 | 7,090 | 7,120 | 7,030 | 7,050 | +20 | +0.3% | 20,600 |
| 2015/10/05 | 6,970 | 7,090 | 6,920 | 7,030 | +140 | +2% | 20,000 |
| 2015/10/02 | 7,020 | 7,030 | 6,840 | 6,890 | -130 | -1.9% | 22,600 |
| 2015/10/01 | 6,980 | 7,070 | 6,860 | 7,020 | +110 | +1.6% | 37,100 |
| 2015/09/30 | 6,850 | 7,000 | 6,800 | 6,910 | +140 | +2.1% | 48,300 |
| 2015/09/29 | 6,980 | 6,990 | 6,720 | 6,770 | -400 | -5.6% | 44,000 |
| 2015/09/28 | 7,250 | 7,250 | 7,080 | 7,170 | -70 | -1% | 31,600 |
| 2015/09/25 | 7,170 | 7,260 | 7,040 | 7,240 | +70 | +1% | 38,800 |
| 2015/09/24 | 7,260 | 7,390 | 7,170 | 7,170 | -220 | -3% | 36,600 |
| 2015/09/18 | 7,480 | 7,520 | 7,370 | 7,390 | -70 | -0.9% | 30,100 |
| 2015/09/17 | 7,520 | 7,520 | 7,400 | 7,460 | -10 | -0.1% | 24,500 |
| 2015/09/16 | 7,510 | 7,510 | 7,370 | 7,470 | +10 | +0.1% | 15,300 |
| 2015/09/15 | 7,380 | 7,520 | 7,330 | 7,460 | +140 | +1.9% | 23,500 |
| 2015/09/14 | 7,550 | 7,550 | 7,320 | 7,320 | -230 | -3% | 43,000 |
| 2015/09/11 | 7,360 | 7,610 | 7,280 | 7,550 | +40 | +0.5% | 50,800 |
| 2015/09/10 | 7,530 | 7,550 | 7,330 | 7,510 | -170 | -2.2% | 28,000 |
| 2015/09/09 | 7,470 | 7,680 | 7,410 | 7,680 | +440 | +6.1% | 33,700 |
| 2015/09/08 | 7,540 | 7,540 | 7,230 | 7,240 | -280 | -3.7% | 30,200 |
| 2015/09/07 | 7,250 | 7,540 | 7,210 | 7,520 | +270 | +3.7% | 39,700 |
| 2015/09/04 | 7,420 | 7,430 | 7,190 | 7,250 | -90 | -1.2% | 26,100 |
| 2015/09/03 | 7,370 | 7,550 | 7,310 | 7,340 | ±0 | ±0% | 31,100 |
| 2015/09/02 | 7,100 | 7,590 | 7,090 | 7,340 | -50 | -0.7% | 51,200 |
| 2015/09/01 | 7,740 | 7,740 | 7,360 | 7,390 | -420 | -5.4% | 60,400 |
| 2015/08/31 | 7,700 | 7,810 | 7,570 | 7,810 | +200 | +2.6% | 36,000 |
| 2015/08/28 | 7,520 | 7,620 | 7,420 | 7,610 | +310 | +4.2% | 41,800 |
| 2015/08/27 | 7,410 | 7,470 | 7,210 | 7,300 | -20 | -0.3% | 36,800 |
| 2015/08/26 | 7,230 | 7,380 | 7,080 | 7,320 | +160 | +2.2% | 47,400 |
| 2015/08/25 | 7,140 | 7,620 | 7,070 | 7,160 | -270 | -3.6% | 53,900 |
| 2015/08/24 | 7,510 | 7,730 | 7,410 | 7,430 | -320 | -4.1% | 44,900 |
| 2015/08/21 | 7,580 | 7,800 | 7,570 | 7,750 | +20 | +0.3% | 36,300 |
| 2015/08/20 | 7,900 | 7,970 | 7,700 | 7,730 | -280 | -3.5% | 41,800 |
| 2015/08/19 | 7,960 | 8,030 | 7,810 | 8,010 | +40 | +0.5% | 38,500 |
| 2015/08/18 | 7,650 | 8,040 | 7,600 | 7,970 | +360 | +4.7% | 94,000 |
| 2015/08/17 | 7,500 | 7,650 | 7,440 | 7,610 | +130 | +1.7% | 23,900 |
2401～
2450
件表示中 / 3770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 | 315,000円 | +5.1% | -7.0% | 2.54% | 20.68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 | 302,500円 | +7.9% | -3.3% | 2.64% | 8.41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 | 264,800円 | +21.7% | +999.9% | 0.00% | 12.20倍 | 4.18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 | 203,500円 | +3.1% | -6.5% | 2.36% | 9.44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 | 246,500円 | +4.1% | -3.1% | 2.35% | 21.41倍 | 1.86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
