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 |
|---|---|---|---|---|---|---|---|
| 2014/10/21 | 6,400 | 6,470 | 6,280 | 6,320 | -100 | -1.6% | 38,900 |
| 2014/10/20 | 6,320 | 6,440 | 6,280 | 6,420 | +320 | +5.2% | 40,100 |
| 2014/10/17 | 6,000 | 6,250 | 5,970 | 6,100 | -200 | -3.2% | 82,000 |
| 2014/10/16 | 6,310 | 6,370 | 6,210 | 6,300 | -110 | -1.7% | 63,300 |
| 2014/10/15 | 6,720 | 6,780 | 6,280 | 6,410 | -510 | -7.4% | 99,400 |
| 2014/10/14 | 6,810 | 7,070 | 6,780 | 6,920 | ±0 | ±0% | 45,300 |
| 2014/10/10 | 6,990 | 7,040 | 6,870 | 6,920 | -170 | -2.4% | 39,000 |
| 2014/10/09 | 7,230 | 7,280 | 7,090 | 7,090 | -160 | -2.2% | 22,800 |
| 2014/10/08 | 7,230 | 7,340 | 7,120 | 7,250 | -90 | -1.2% | 26,300 |
| 2014/10/07 | 7,290 | 7,420 | 7,290 | 7,340 | +10 | +0.1% | 24,500 |
| 2014/10/06 | 7,310 | 7,350 | 7,310 | 7,330 | +80 | +1.1% | 9,100 |
| 2014/10/03 | 7,150 | 7,320 | 7,150 | 7,250 | +60 | +0.8% | 14,700 |
| 2014/10/02 | 7,360 | 7,370 | 7,190 | 7,190 | -240 | -3.2% | 19,900 |
| 2014/10/01 | 7,420 | 7,510 | 7,390 | 7,430 | +30 | +0.4% | 18,700 |
| 2014/09/30 | 7,510 | 7,510 | 7,380 | 7,400 | -100 | -1.3% | 17,700 |
| 2014/09/29 | 7,530 | 7,560 | 7,490 | 7,500 | -30 | -0.4% | 11,400 |
| 2014/09/26 | 7,560 | 7,580 | 7,490 | 7,530 | -50 | -0.7% | 19,600 |
| 2014/09/25 | 7,520 | 7,580 | 7,470 | 7,580 | +90 | +1.2% | 33,600 |
| 2014/09/24 | 7,420 | 7,500 | 7,420 | 7,490 | +10 | +0.1% | 19,400 |
| 2014/09/22 | 7,400 | 7,500 | 7,390 | 7,480 | +100 | +1.4% | 18,500 |
| 2014/09/19 | 7,320 | 7,450 | 7,310 | 7,380 | +50 | +0.7% | 27,700 |
| 2014/09/18 | 7,300 | 7,400 | 7,230 | 7,330 | +110 | +1.5% | 32,200 |
| 2014/09/17 | 7,220 | 7,300 | 7,210 | 7,220 | -10 | -0.1% | 8,800 |
| 2014/09/16 | 7,260 | 7,260 | 7,210 | 7,230 | -20 | -0.3% | 11,300 |
| 2014/09/12 | 7,230 | 7,300 | 7,210 | 7,250 | -10 | -0.1% | 28,900 |
| 2014/09/11 | 7,320 | 7,320 | 7,210 | 7,260 | -50 | -0.7% | 10,300 |
| 2014/09/10 | 7,240 | 7,320 | 7,240 | 7,310 | +20 | +0.3% | 14,700 |
| 2014/09/09 | 7,240 | 7,340 | 7,220 | 7,290 | +50 | +0.7% | 21,600 |
| 2014/09/08 | 7,170 | 7,280 | 7,160 | 7,240 | +120 | +1.7% | 22,400 |
| 2014/09/05 | 7,080 | 7,200 | 7,080 | 7,120 | +20 | +0.3% | 19,400 |
| 2014/09/04 | 7,200 | 7,220 | 7,070 | 7,100 | -90 | -1.3% | 21,100 |
| 2014/09/03 | 7,210 | 7,230 | 7,170 | 7,190 | +30 | +0.4% | 12,700 |
| 2014/09/02 | 7,150 | 7,200 | 7,150 | 7,160 | -30 | -0.4% | 9,900 |
| 2014/09/01 | 7,230 | 7,240 | 7,150 | 7,190 | +40 | +0.6% | 13,900 |
| 2014/08/29 | 7,160 | 7,230 | 7,140 | 7,150 | -50 | -0.7% | 16,400 |
| 2014/08/28 | 7,160 | 7,210 | 7,160 | 7,200 | -10 | -0.1% | 7,700 |
| 2014/08/27 | 7,240 | 7,260 | 7,180 | 7,210 | -20 | -0.3% | 14,100 |
| 2014/08/26 | 7,120 | 7,260 | 7,100 | 7,230 | +150 | +2.1% | 32,300 |
| 2014/08/25 | 7,100 | 7,120 | 7,060 | 7,080 | ±0 | ±0% | 10,400 |
| 2014/08/22 | 7,180 | 7,200 | 7,050 | 7,080 | -120 | -1.7% | 26,000 |
| 2014/08/21 | 7,180 | 7,200 | 7,130 | 7,200 | +40 | +0.6% | 15,500 |
| 2014/08/20 | 7,140 | 7,220 | 7,140 | 7,160 | +20 | +0.3% | 14,400 |
| 2014/08/19 | 7,300 | 7,300 | 7,100 | 7,140 | -110 | -1.5% | 28,700 |
| 2014/08/18 | 7,020 | 7,270 | 7,020 | 7,250 | +190 | +2.7% | 22,500 |
| 2014/08/15 | 7,070 | 7,080 | 7,030 | 7,060 | +40 | +0.6% | 10,200 |
| 2014/08/14 | 7,020 | 7,050 | 6,990 | 7,020 | +10 | +0.1% | 13,900 |
| 2014/08/13 | 6,960 | 7,020 | 6,960 | 7,010 | -10 | -0.1% | 13,500 |
| 2014/08/12 | 6,940 | 7,030 | 6,940 | 7,020 | +60 | +0.9% | 10,700 |
| 2014/08/11 | 7,000 | 7,040 | 6,940 | 6,960 | -30 | -0.4% | 34,200 |
| 2014/08/08 | 7,030 | 7,070 | 6,980 | 6,990 | -90 | -1.3% | 19,800 |
2651～
2700
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 | 311,500円 | +5.1% | -7.0% | 2.57% | 20.45倍 | 0.84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 | 311,500円 | +7.9% | -3.3% | 2.57% | 8.66倍 | 0.89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 | 265,700円 | +21.7% | +999.9% | 0.00% | 12.24倍 | 4.19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 | 204,700円 | +3.1% | -6.5% | 2.34% | 9.50倍 | 1.01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 | 241,900円 | +4.1% | -3.1% | 2.40% | 21.01倍 | 1.83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
