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 |
|---|---|---|---|---|---|---|---|
| 2013/12/25 | 5,750 | 5,750 | 5,690 | 5,710 | -60 | -1% | 31,600 |
| 2013/12/24 | 5,840 | 5,870 | 5,770 | 5,770 | -110 | -1.9% | 20,400 |
| 2013/12/20 | 5,920 | 5,920 | 5,850 | 5,880 | -90 | -1.5% | 36,500 |
| 2013/12/19 | 5,890 | 5,970 | 5,890 | 5,970 | +80 | +1.4% | 58,700 |
| 2013/12/18 | 5,890 | 5,940 | 5,850 | 5,890 | -50 | -0.8% | 50,400 |
| 2013/12/17 | 5,800 | 5,940 | 5,800 | 5,940 | +160 | +2.8% | 52,700 |
| 2013/12/16 | 5,940 | 5,960 | 5,780 | 5,780 | -60 | -1% | 49,500 |
| 2013/12/13 | 5,910 | 5,910 | 5,810 | 5,840 | -110 | -1.8% | 97,800 |
| 2013/12/12 | 6,000 | 6,000 | 5,940 | 5,950 | -60 | -1% | 38,600 |
| 2013/12/11 | 6,050 | 6,050 | 5,980 | 6,010 | -20 | -0.3% | 43,100 |
| 2013/12/10 | 6,090 | 6,090 | 6,020 | 6,030 | -50 | -0.8% | 31,300 |
| 2013/12/09 | 6,080 | 6,090 | 6,030 | 6,080 | +70 | +1.2% | 27,500 |
| 2013/12/06 | 6,010 | 6,030 | 5,940 | 6,010 | ±0 | ±0% | 44,500 |
| 2013/12/05 | 6,030 | 6,060 | 6,010 | 6,010 | -50 | -0.8% | 30,900 |
| 2013/12/04 | 6,080 | 6,140 | 6,020 | 6,060 | -30 | -0.5% | 49,000 |
| 2013/12/03 | 6,130 | 6,150 | 6,090 | 6,090 | -50 | -0.8% | 31,100 |
| 2013/12/02 | 6,150 | 6,180 | 6,140 | 6,140 | ±0 | ±0% | 17,100 |
| 2013/11/29 | 6,200 | 6,220 | 6,110 | 6,140 | -90 | -1.4% | 17,700 |
| 2013/11/28 | 6,250 | 6,250 | 6,190 | 6,230 | +20 | +0.3% | 15,000 |
| 2013/11/27 | 6,220 | 6,240 | 6,190 | 6,210 | -10 | -0.2% | 14,600 |
| 2013/11/26 | 6,250 | 6,250 | 6,200 | 6,220 | -10 | -0.2% | 16,100 |
| 2013/11/25 | 6,170 | 6,230 | 6,130 | 6,230 | +50 | +0.8% | 21,700 |
| 2013/11/22 | 6,290 | 6,290 | 6,160 | 6,180 | -70 | -1.1% | 22,700 |
| 2013/11/21 | 6,200 | 6,250 | 6,170 | 6,250 | +90 | +1.5% | 27,500 |
| 2013/11/20 | 6,130 | 6,170 | 6,100 | 6,160 | +40 | +0.7% | 21,400 |
| 2013/11/19 | 6,130 | 6,180 | 6,090 | 6,120 | -50 | -0.8% | 24,000 |
| 2013/11/18 | 6,150 | 6,230 | 6,140 | 6,170 | +40 | +0.7% | 19,900 |
| 2013/11/15 | 6,210 | 6,240 | 6,130 | 6,130 | -50 | -0.8% | 46,700 |
| 2013/11/14 | 6,130 | 6,230 | 6,110 | 6,180 | +50 | +0.8% | 37,200 |
| 2013/11/13 | 6,290 | 6,300 | 6,080 | 6,130 | -160 | -2.5% | 53,600 |
| 2013/11/12 | 6,260 | 6,290 | 6,220 | 6,290 | +20 | +0.3% | 29,000 |
| 2013/11/11 | 6,240 | 6,280 | 6,140 | 6,270 | +110 | +1.8% | 37,600 |
| 2013/11/08 | 6,110 | 6,190 | 6,110 | 6,160 | -30 | -0.5% | 16,700 |
| 2013/11/07 | 6,250 | 6,250 | 6,130 | 6,190 | -70 | -1.1% | 35,700 |
| 2013/11/06 | 6,090 | 6,300 | 6,090 | 6,260 | +130 | +2.1% | 28,300 |
| 2013/11/05 | 6,220 | 6,240 | 6,100 | 6,130 | -40 | -0.6% | 32,700 |
| 2013/11/01 | 6,260 | 6,260 | 6,160 | 6,170 | -60 | -1% | 20,500 |
| 2013/10/31 | 6,210 | 6,330 | 6,160 | 6,230 | -60 | -1% | 46,300 |
| 2013/10/30 | 6,210 | 6,320 | 6,210 | 6,290 | +50 | +0.8% | 51,100 |
| 2013/10/29 | 6,300 | 6,380 | 6,160 | 6,240 | -90 | -1.4% | 60,400 |
| 2013/10/28 | 6,320 | 6,340 | 6,260 | 6,330 | +80 | +1.3% | 15,400 |
| 2013/10/25 | 6,330 | 6,330 | 6,230 | 6,250 | -80 | -1.3% | 35,300 |
| 2013/10/24 | 6,210 | 6,360 | 6,210 | 6,330 | +60 | +1% | 26,000 |
| 2013/10/23 | 6,330 | 6,390 | 6,250 | 6,270 | -100 | -1.6% | 35,500 |
| 2013/10/22 | 6,380 | 6,390 | 6,310 | 6,370 | -10 | -0.2% | 23,900 |
| 2013/10/21 | 6,340 | 6,380 | 6,290 | 6,380 | +40 | +0.6% | 14,400 |
| 2013/10/18 | 6,330 | 6,370 | 6,270 | 6,340 | +10 | +0.2% | 22,900 |
| 2013/10/17 | 6,270 | 6,330 | 6,230 | 6,330 | +80 | +1.3% | 29,800 |
| 2013/10/16 | 6,220 | 6,260 | 6,170 | 6,250 | +40 | +0.6% | 25,000 |
| 2013/10/15 | 6,230 | 6,300 | 6,190 | 6,210 | +10 | +0.2% | 33,700 |
2851～
2900
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
