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 |
|---|---|---|---|---|---|---|---|
| 2013/04/25 | 1,300 | 1,346 | 1,296 | 1,341 | +43 | +3.3% | 216,000 |
| 2013/04/24 | 1,297 | 1,305 | 1,290 | 1,298 | +4 | +0.3% | 89,000 |
| 2013/04/23 | 1,277 | 1,297 | 1,266 | 1,294 | +26 | +2.1% | 156,000 |
| 2013/04/22 | 1,282 | 1,290 | 1,267 | 1,268 | +3 | +0.2% | 89,000 |
| 2013/04/19 | 1,264 | 1,270 | 1,253 | 1,265 | -3 | -0.2% | 55,000 |
| 2013/04/18 | 1,279 | 1,284 | 1,260 | 1,268 | -14 | -1.1% | 77,000 |
| 2013/04/17 | 1,278 | 1,286 | 1,272 | 1,282 | +4 | +0.3% | 70,000 |
| 2013/04/16 | 1,251 | 1,282 | 1,241 | 1,278 | +5 | +0.4% | 166,000 |
| 2013/04/15 | 1,277 | 1,290 | 1,266 | 1,273 | -4 | -0.3% | 72,000 |
| 2013/04/12 | 1,289 | 1,289 | 1,265 | 1,277 | -11 | -0.9% | 100,000 |
| 2013/04/11 | 1,286 | 1,295 | 1,261 | 1,288 | +21 | +1.7% | 222,000 |
| 2013/04/10 | 1,236 | 1,269 | 1,230 | 1,267 | +34 | +2.8% | 182,000 |
| 2013/04/09 | 1,226 | 1,238 | 1,214 | 1,233 | +15 | +1.2% | 146,000 |
| 2013/04/08 | 1,209 | 1,249 | 1,191 | 1,218 | +10 | +0.8% | 178,000 |
| 2013/04/05 | 1,199 | 1,222 | 1,186 | 1,208 | +20 | +1.7% | 158,000 |
| 2013/04/04 | 1,161 | 1,188 | 1,140 | 1,188 | +27 | +2.3% | 147,000 |
| 2013/04/03 | 1,125 | 1,177 | 1,125 | 1,161 | +21 | +1.8% | 127,000 |
| 2013/04/02 | 1,159 | 1,176 | 1,128 | 1,140 | -4 | -0.3% | 161,000 |
| 2013/04/01 | 1,197 | 1,197 | 1,141 | 1,144 | -71 | -5.8% | 173,000 |
| 2013/03/29 | 1,204 | 1,216 | 1,198 | 1,215 | +2 | +0.2% | 121,000 |
| 2013/03/28 | 1,229 | 1,234 | 1,191 | 1,213 | -24 | -1.9% | 217,000 |
| 2013/03/27 | 1,221 | 1,243 | 1,219 | 1,237 | -27 | -2.1% | 124,000 |
| 2013/03/26 | 1,230 | 1,269 | 1,230 | 1,264 | +13 | +1% | 166,000 |
| 2013/03/25 | 1,226 | 1,257 | 1,214 | 1,251 | -5 | -0.4% | 344,000 |
| 2013/03/22 | 1,258 | 1,316 | 1,255 | 1,256 | -13 | -1% | 429,000 |
| 2013/03/21 | 1,235 | 1,276 | 1,235 | 1,269 | +30 | +2.4% | 312,000 |
| 2013/03/19 | 1,221 | 1,250 | 1,221 | 1,239 | +18 | +1.5% | 242,000 |
| 2013/03/18 | 1,209 | 1,241 | 1,181 | 1,221 | +18 | +1.5% | 288,000 |
| 2013/03/15 | 1,168 | 1,219 | 1,167 | 1,203 | +44 | +3.8% | 268,000 |
| 2013/03/14 | 1,154 | 1,165 | 1,147 | 1,159 | +9 | +0.8% | 118,000 |
| 2013/03/13 | 1,142 | 1,157 | 1,137 | 1,150 | +8 | +0.7% | 162,000 |
| 2013/03/12 | 1,145 | 1,159 | 1,136 | 1,142 | -3 | -0.3% | 218,000 |
| 2013/03/11 | 1,146 | 1,155 | 1,136 | 1,145 | -2 | -0.2% | 204,000 |
| 2013/03/08 | 1,145 | 1,152 | 1,141 | 1,147 | -2 | -0.2% | 351,000 |
| 2013/03/07 | 1,151 | 1,170 | 1,132 | 1,149 | -23 | -2% | 226,000 |
| 2013/03/06 | 1,171 | 1,191 | 1,163 | 1,172 | +6 | +0.5% | 106,000 |
| 2013/03/05 | 1,165 | 1,175 | 1,155 | 1,166 | +23 | +2% | 195,000 |
| 2013/03/04 | 1,143 | 1,171 | 1,141 | 1,143 | +9 | +0.8% | 164,000 |
| 2013/03/01 | 1,123 | 1,143 | 1,111 | 1,134 | +11 | +1% | 109,000 |
| 2013/02/28 | 1,089 | 1,124 | 1,084 | 1,123 | +51 | +4.8% | 239,000 |
| 2013/02/27 | 1,098 | 1,115 | 1,069 | 1,072 | -35 | -3.2% | 350,000 |
| 2013/02/26 | 1,110 | 1,118 | 1,096 | 1,107 | -20 | -1.8% | 137,000 |
| 2013/02/25 | 1,120 | 1,136 | 1,119 | 1,127 | ±0 | ±0% | 139,000 |
| 2013/02/22 | 1,135 | 1,139 | 1,103 | 1,127 | -20 | -1.7% | 115,000 |
| 2013/02/21 | 1,150 | 1,169 | 1,145 | 1,147 | -4 | -0.3% | 64,000 |
| 2013/02/20 | 1,133 | 1,164 | 1,133 | 1,151 | +19 | +1.7% | 101,000 |
| 2013/02/19 | 1,130 | 1,140 | 1,120 | 1,132 | +13 | +1.2% | 48,000 |
| 2013/02/18 | 1,085 | 1,137 | 1,085 | 1,119 | +34 | +3.1% | 206,000 |
| 2013/02/15 | 1,090 | 1,090 | 1,072 | 1,085 | -6 | -0.5% | 171,000 |
| 2013/02/14 | 1,114 | 1,122 | 1,090 | 1,091 | -35 | -3.1% | 129,000 |
2951～
3000
件表示中 / 3705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 | 297,600円 | +5.1% | -7.0% | 2.69% | 19.54倍 | 0.81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 |
| ジーエヌアイ | 297,100円 | +21.7% | +999.9% | 0.00% | 12.45倍 | 4.12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 | 213,700円 | +3.1% | -6.5% | 2.25% | 9.92倍 | 1.05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 |
| 杏林製薬 | 146,000円 | -2.4% | -52.3% | 3.90% | 17.47倍 | 0.62倍 |
|
医薬中堅。柱のぜんそく薬、呼吸器アレルギー薬は下期に比重。消化器領域育成。後発品も |
| 栄研化 | 200,000円 | +4.1% | -3.1% | 2.90% | 17.54倍 | 1.53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
