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 |
|---|---|---|---|---|---|---|---|
| 2015/06/05 | 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 |
| 2015/05/14 | 8,060 | 8,150 | 7,950 | 8,040 | -110 | -1.3% | 28,800 |
| 2015/05/13 | 8,150 | 8,160 | 8,070 | 8,150 | ±0 | ±0% | 21,600 |
| 2015/05/12 | 8,150 | 8,150 | 8,060 | 8,150 | +10 | +0.1% | 14,700 |
| 2015/05/11 | 8,150 | 8,230 | 8,100 | 8,140 | +150 | +1.9% | 25,300 |
| 2015/05/08 | 8,040 | 8,140 | 7,960 | 7,990 | -40 | -0.5% | 15,900 |
| 2015/05/07 | 8,130 | 8,280 | 8,010 | 8,030 | -100 | -1.2% | 44,100 |
| 2015/05/01 | 8,180 | 8,200 | 8,080 | 8,130 | -70 | -0.9% | 25,000 |
| 2015/04/30 | 8,220 | 8,260 | 8,170 | 8,200 | -120 | -1.4% | 44,100 |
| 2015/04/28 | 8,320 | 8,340 | 8,240 | 8,320 | +30 | +0.4% | 59,800 |
| 2015/04/27 | 8,060 | 8,300 | 8,020 | 8,290 | +310 | +3.9% | 80,700 |
| 2015/04/24 | 7,980 | 8,030 | 7,960 | 7,980 | -50 | -0.6% | 18,800 |
| 2015/04/23 | 8,090 | 8,150 | 8,000 | 8,030 | -70 | -0.9% | 21,100 |
| 2015/04/22 | 8,050 | 8,130 | 8,040 | 8,100 | +120 | +1.5% | 51,700 |
| 2015/04/21 | 7,870 | 8,010 | 7,870 | 7,980 | +80 | +1% | 20,600 |
| 2015/04/20 | 7,920 | 7,960 | 7,880 | 7,900 | -80 | -1% | 25,400 |
| 2015/04/17 | 7,970 | 8,090 | 7,960 | 7,980 | -70 | -0.9% | 28,600 |
| 2015/04/16 | 7,980 | 8,060 | 7,940 | 8,050 | +110 | +1.4% | 33,200 |
| 2015/04/15 | 7,970 | 7,990 | 7,900 | 7,940 | -30 | -0.4% | 21,000 |
| 2015/04/14 | 7,930 | 8,000 | 7,910 | 7,970 | -80 | -1% | 20,200 |
| 2015/04/13 | 8,060 | 8,090 | 7,920 | 8,050 | -20 | -0.2% | 23,100 |
| 2015/04/10 | 8,040 | 8,100 | 7,970 | 8,070 | +30 | +0.4% | 46,600 |
| 2015/04/09 | 8,050 | 8,090 | 8,010 | 8,040 | +20 | +0.2% | 24,100 |
| 2015/04/08 | 8,000 | 8,080 | 7,950 | 8,020 | +50 | +0.6% | 44,600 |
| 2015/04/07 | 7,980 | 8,000 | 7,920 | 7,970 | -10 | -0.1% | 22,900 |
| 2015/04/06 | 7,830 | 8,000 | 7,800 | 7,980 | +80 | +1% | 20,800 |
| 2015/04/03 | 7,920 | 7,930 | 7,800 | 7,900 | +50 | +0.6% | 24,100 |
| 2015/04/02 | 7,850 | 7,910 | 7,740 | 7,850 | +110 | +1.4% | 51,500 |
| 2015/04/01 | 7,800 | 7,870 | 7,680 | 7,740 | -150 | -1.9% | 40,200 |
| 2015/03/31 | 8,000 | 8,020 | 7,860 | 7,890 | +30 | +0.4% | 37,200 |
| 2015/03/30 | 7,770 | 7,900 | 7,750 | 7,860 | +190 | +2.5% | 44,200 |
| 2015/03/27 | 7,740 | 7,890 | 7,610 | 7,670 | -210 | -2.7% | 51,600 |
| 2015/03/26 | 7,990 | 7,990 | 7,800 | 7,880 | -230 | -2.8% | 34,000 |
| 2015/03/25 | 8,100 | 8,110 | 8,000 | 8,110 | +40 | +0.5% | 28,000 |
| 2015/03/24 | 7,960 | 8,130 | 7,960 | 8,070 | +110 | +1.4% | 33,600 |
2501～
2550
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 | 298,500円 | +7.9% | -3.3% | 2.68% | 8.30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 | 263,900円 | +21.7% | +999.9% | 0.00% | 12.16倍 | 4.16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 | 204,000円 | +3.1% | -6.5% | 2.35% | 9.47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 | 248,600円 | +4.1% | -3.1% | 2.33% | 21.60倍 | 1.88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
