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 |
|---|---|---|---|---|---|---|---|
| 2013/07/31 | 1,238 | 1,270 | 1,216 | 1,230 | +1 | +0.1% | 139,000 |
| 2013/07/30 | 1,238 | 1,268 | 1,203 | 1,229 | -16 | -1.3% | 302,000 |
| 2013/07/29 | 1,320 | 1,346 | 1,225 | 1,245 | -49 | -3.8% | 256,000 |
| 2013/07/26 | 1,332 | 1,332 | 1,265 | 1,294 | -43 | -3.2% | 175,000 |
| 2013/07/25 | 1,388 | 1,388 | 1,318 | 1,337 | -60 | -4.3% | 133,000 |
| 2013/07/24 | 1,387 | 1,400 | 1,368 | 1,397 | +14 | +1% | 96,000 |
| 2013/07/23 | 1,375 | 1,384 | 1,359 | 1,383 | +10 | +0.7% | 115,000 |
| 2013/07/22 | 1,370 | 1,375 | 1,364 | 1,373 | +3 | +0.2% | 59,000 |
| 2013/07/19 | 1,393 | 1,393 | 1,368 | 1,370 | -25 | -1.8% | 109,000 |
| 2013/07/18 | 1,397 | 1,400 | 1,376 | 1,395 | +8 | +0.6% | 99,000 |
| 2013/07/17 | 1,386 | 1,392 | 1,363 | 1,387 | -14 | -1% | 109,000 |
| 2013/07/16 | 1,387 | 1,410 | 1,372 | 1,401 | +14 | +1% | 158,000 |
| 2013/07/12 | 1,377 | 1,403 | 1,368 | 1,387 | +12 | +0.9% | 132,000 |
| 2013/07/11 | 1,385 | 1,385 | 1,360 | 1,375 | -10 | -0.7% | 99,000 |
| 2013/07/10 | 1,400 | 1,401 | 1,371 | 1,385 | -12 | -0.9% | 151,000 |
| 2013/07/09 | 1,378 | 1,402 | 1,370 | 1,397 | +34 | +2.5% | 204,000 |
| 2013/07/08 | 1,385 | 1,393 | 1,362 | 1,363 | -8 | -0.6% | 127,000 |
| 2013/07/05 | 1,364 | 1,376 | 1,348 | 1,371 | +23 | +1.7% | 111,000 |
| 2013/07/04 | 1,345 | 1,358 | 1,341 | 1,348 | +6 | +0.4% | 78,000 |
| 2013/07/03 | 1,329 | 1,363 | 1,303 | 1,342 | +13 | +1% | 132,000 |
| 2013/07/02 | 1,299 | 1,350 | 1,283 | 1,329 | +51 | +4% | 172,000 |
| 2013/07/01 | 1,279 | 1,293 | 1,257 | 1,278 | +17 | +1.3% | 101,000 |
| 2013/06/28 | 1,211 | 1,274 | 1,211 | 1,261 | +56 | +4.6% | 204,000 |
| 2013/06/27 | 1,173 | 1,205 | 1,160 | 1,205 | +32 | +2.7% | 118,000 |
| 2013/06/26 | 1,220 | 1,224 | 1,173 | 1,173 | -32 | -2.7% | 94,000 |
| 2013/06/25 | 1,193 | 1,208 | 1,193 | 1,205 | +5 | +0.4% | 127,000 |
| 2013/06/24 | 1,235 | 1,235 | 1,195 | 1,200 | -37 | -3% | 155,000 |
| 2013/06/21 | 1,175 | 1,242 | 1,174 | 1,237 | +45 | +3.8% | 208,000 |
| 2013/06/20 | 1,225 | 1,225 | 1,191 | 1,192 | -46 | -3.7% | 200,000 |
| 2013/06/19 | 1,223 | 1,242 | 1,200 | 1,238 | +19 | +1.6% | 127,000 |
| 2013/06/18 | 1,248 | 1,252 | 1,205 | 1,219 | -4 | -0.3% | 167,000 |
| 2013/06/17 | 1,184 | 1,234 | 1,181 | 1,223 | +29 | +2.4% | 224,000 |
| 2013/06/14 | 1,169 | 1,230 | 1,169 | 1,194 | -5 | -0.4% | 318,000 |
| 2013/06/13 | 1,191 | 1,262 | 1,191 | 1,199 | -45 | -3.6% | 111,000 |
| 2013/06/12 | 1,263 | 1,277 | 1,241 | 1,244 | -19 | -1.5% | 112,000 |
| 2013/06/11 | 1,238 | 1,285 | 1,225 | 1,263 | +26 | +2.1% | 197,000 |
| 2013/06/10 | 1,186 | 1,259 | 1,186 | 1,237 | +81 | +7% | 161,000 |
| 2013/06/07 | 1,167 | 1,179 | 1,142 | 1,156 | -41 | -3.4% | 216,000 |
| 2013/06/06 | 1,195 | 1,224 | 1,186 | 1,197 | -28 | -2.3% | 174,000 |
| 2013/06/05 | 1,230 | 1,269 | 1,224 | 1,225 | -25 | -2% | 139,000 |
| 2013/06/04 | 1,219 | 1,257 | 1,216 | 1,250 | +5 | +0.4% | 168,000 |
| 2013/06/03 | 1,273 | 1,274 | 1,201 | 1,245 | -30 | -2.4% | 123,000 |
| 2013/05/31 | 1,290 | 1,310 | 1,267 | 1,275 | -8 | -0.6% | 195,000 |
| 2013/05/30 | 1,321 | 1,331 | 1,282 | 1,283 | -62 | -4.6% | 133,000 |
| 2013/05/29 | 1,317 | 1,362 | 1,311 | 1,345 | +28 | +2.1% | 184,000 |
| 2013/05/28 | 1,315 | 1,331 | 1,290 | 1,317 | -4 | -0.3% | 184,000 |
| 2013/05/27 | 1,355 | 1,355 | 1,314 | 1,321 | -23 | -1.7% | 191,000 |
| 2013/05/24 | 1,330 | 1,380 | 1,321 | 1,344 | +13 | +1% | 366,000 |
| 2013/05/23 | 1,409 | 1,434 | 1,331 | 1,331 | -94 | -6.6% | 273,000 |
| 2013/05/22 | 1,451 | 1,453 | 1,424 | 1,425 | -30 | -2.1% | 192,000 |
2951～
3000
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
