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 |
|---|---|---|---|---|---|---|---|
| 2012/12/17 | 1,046 | 1,069 | 1,036 | 1,054 | -2 | -0.2% | 233,000 |
| 2012/12/14 | 1,069 | 1,074 | 1,056 | 1,056 | -12 | -1.1% | 182,000 |
| 2012/12/13 | 1,091 | 1,091 | 1,049 | 1,068 | -2 | -0.2% | 149,000 |
| 2012/12/12 | 1,096 | 1,096 | 1,070 | 1,070 | -19 | -1.7% | 112,000 |
| 2012/12/11 | 1,099 | 1,099 | 1,089 | 1,089 | -10 | -0.9% | 49,000 |
| 2012/12/10 | 1,103 | 1,103 | 1,086 | 1,099 | -4 | -0.4% | 67,000 |
| 2012/12/07 | 1,111 | 1,113 | 1,099 | 1,103 | +3 | +0.3% | 92,000 |
| 2012/12/06 | 1,096 | 1,110 | 1,096 | 1,100 | +15 | +1.4% | 157,000 |
| 2012/12/05 | 1,105 | 1,105 | 1,076 | 1,085 | -35 | -3.1% | 234,000 |
| 2012/12/04 | 1,112 | 1,126 | 1,106 | 1,120 | +10 | +0.9% | 107,000 |
| 2012/12/03 | 1,107 | 1,112 | 1,103 | 1,110 | +6 | +0.5% | 118,000 |
| 2012/11/30 | 1,116 | 1,116 | 1,101 | 1,104 | -12 | -1.1% | 116,000 |
| 2012/11/29 | 1,094 | 1,118 | 1,094 | 1,116 | +7 | +0.6% | 113,000 |
| 2012/11/28 | 1,124 | 1,126 | 1,108 | 1,109 | -17 | -1.5% | 103,000 |
| 2012/11/27 | 1,125 | 1,138 | 1,123 | 1,126 | +1 | +0.1% | 108,000 |
| 2012/11/26 | 1,109 | 1,135 | 1,096 | 1,125 | +20 | +1.8% | 161,000 |
| 2012/11/22 | 1,115 | 1,118 | 1,102 | 1,105 | -1 | -0.1% | 123,000 |
| 2012/11/21 | 1,100 | 1,110 | 1,097 | 1,106 | +12 | +1.1% | 135,000 |
| 2012/11/20 | 1,102 | 1,104 | 1,075 | 1,094 | -8 | -0.7% | 136,000 |
| 2012/11/19 | 1,091 | 1,110 | 1,090 | 1,102 | +28 | +2.6% | 169,000 |
| 2012/11/16 | 1,069 | 1,074 | 1,063 | 1,074 | +7 | +0.7% | 99,000 |
| 2012/11/15 | 1,066 | 1,072 | 1,058 | 1,067 | +1 | +0.1% | 148,000 |
| 2012/11/14 | 1,057 | 1,072 | 1,056 | 1,066 | -1 | -0.1% | 101,000 |
| 2012/11/13 | 1,068 | 1,068 | 1,060 | 1,067 | -2 | -0.2% | 88,000 |
| 2012/11/12 | 1,079 | 1,079 | 1,069 | 1,069 | -17 | -1.6% | 58,000 |
| 2012/11/09 | 1,071 | 1,093 | 1,071 | 1,086 | +6 | +0.6% | 76,000 |
| 2012/11/08 | 1,094 | 1,097 | 1,071 | 1,080 | -24 | -2.2% | 146,000 |
| 2012/11/07 | 1,113 | 1,114 | 1,104 | 1,104 | -9 | -0.8% | 113,000 |
| 2012/11/06 | 1,117 | 1,122 | 1,104 | 1,113 | -18 | -1.6% | 110,000 |
| 2012/11/05 | 1,111 | 1,133 | 1,111 | 1,131 | +26 | +2.4% | 244,000 |
| 2012/11/02 | 1,080 | 1,109 | 1,080 | 1,105 | +38 | +3.6% | 226,000 |
| 2012/11/01 | 1,049 | 1,071 | 1,034 | 1,067 | +38 | +3.7% | 253,000 |
| 2012/10/31 | 1,029 | 1,036 | 1,024 | 1,029 | +9 | +0.9% | 305,000 |
| 2012/10/30 | 1,014 | 1,032 | 1,001 | 1,020 | -4 | -0.4% | 379,000 |
| 2012/10/29 | 1,041 | 1,044 | 1,020 | 1,024 | -7 | -0.7% | 240,000 |
| 2012/10/26 | 1,048 | 1,052 | 1,020 | 1,031 | -4 | -0.4% | 287,000 |
| 2012/10/25 | 1,013 | 1,035 | 1,013 | 1,035 | +22 | +2.2% | 151,000 |
| 2012/10/24 | 1,007 | 1,025 | 1,007 | 1,013 | -11 | -1.1% | 175,000 |
| 2012/10/23 | 1,035 | 1,036 | 1,020 | 1,024 | -7 | -0.7% | 94,000 |
| 2012/10/22 | 1,013 | 1,048 | 1,012 | 1,031 | +7 | +0.7% | 188,000 |
| 2012/10/19 | 1,031 | 1,033 | 1,014 | 1,024 | -7 | -0.7% | 218,000 |
| 2012/10/18 | 992 | 1,032 | 990 | 1,031 | +39 | +3.9% | 213,000 |
| 2012/10/17 | 974 | 993 | 970 | 992 | +22 | +2.3% | 226,000 |
| 2012/10/16 | 972 | 977 | 965 | 970 | -5 | -0.5% | 96,000 |
| 2012/10/15 | 968 | 975 | 967 | 975 | +7 | +0.7% | 84,000 |
| 2012/10/12 | 965 | 978 | 955 | 968 | +6 | +0.6% | 179,000 |
| 2012/10/11 | 957 | 970 | 952 | 962 | +5 | +0.5% | 142,000 |
| 2012/10/10 | 958 | 975 | 955 | 957 | -11 | -1.1% | 195,000 |
| 2012/10/09 | 957 | 982 | 957 | 968 | +17 | +1.8% | 207,000 |
| 2012/10/05 | 956 | 958 | 943 | 951 | -2 | -0.2% | 157,000 |
3101～
3150
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
