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 |
|---|---|---|---|---|---|---|---|
| 2010/09/01 | 841 | 845 | 833 | 842 | +2 | +0.2% | 136,000 |
| 2010/08/31 | 846 | 851 | 838 | 840 | -21 | -2.4% | 121,000 |
| 2010/08/30 | 859 | 872 | 859 | 861 | +7 | +0.8% | 83,000 |
| 2010/08/27 | 838 | 865 | 838 | 854 | +17 | +2% | 163,000 |
| 2010/08/26 | 837 | 840 | 832 | 837 | +1 | +0.1% | 75,000 |
| 2010/08/25 | 837 | 843 | 831 | 836 | ±0 | ±0% | 99,000 |
| 2010/08/24 | 825 | 836 | 822 | 836 | +7 | +0.8% | 99,000 |
| 2010/08/23 | 830 | 833 | 826 | 829 | -6 | -0.7% | 78,000 |
| 2010/08/20 | 856 | 856 | 835 | 835 | -20 | -2.3% | 120,000 |
| 2010/08/19 | 846 | 861 | 846 | 855 | +9 | +1.1% | 128,000 |
| 2010/08/18 | 849 | 850 | 836 | 846 | +1 | +0.1% | 102,000 |
| 2010/08/17 | 842 | 846 | 838 | 845 | -5 | -0.6% | 79,000 |
| 2010/08/16 | 836 | 852 | 836 | 850 | +11 | +1.3% | 110,000 |
| 2010/08/13 | 837 | 840 | 829 | 839 | +1 | +0.1% | 134,000 |
| 2010/08/12 | 839 | 840 | 831 | 838 | -12 | -1.4% | 106,000 |
| 2010/08/11 | 858 | 858 | 840 | 850 | -15 | -1.7% | 139,000 |
| 2010/08/10 | 874 | 874 | 865 | 865 | -9 | -1% | 116,000 |
| 2010/08/09 | 867 | 874 | 866 | 874 | +7 | +0.8% | 115,000 |
| 2010/08/06 | 863 | 871 | 862 | 867 | -3 | -0.3% | 138,000 |
| 2010/08/05 | 867 | 871 | 862 | 870 | +8 | +0.9% | 118,000 |
| 2010/08/04 | 871 | 871 | 859 | 862 | -13 | -1.5% | 119,000 |
| 2010/08/03 | 886 | 886 | 873 | 875 | +2 | +0.2% | 101,000 |
| 2010/08/02 | 868 | 880 | 867 | 873 | +5 | +0.6% | 100,000 |
| 2010/07/30 | 877 | 877 | 861 | 868 | -14 | -1.6% | 187,000 |
| 2010/07/29 | 885 | 888 | 880 | 882 | -9 | -1% | 126,000 |
| 2010/07/28 | 879 | 893 | 879 | 891 | +13 | +1.5% | 125,000 |
| 2010/07/27 | 874 | 879 | 872 | 878 | +5 | +0.6% | 91,000 |
| 2010/07/26 | 877 | 879 | 873 | 873 | +4 | +0.5% | 120,000 |
| 2010/07/23 | 863 | 878 | 863 | 869 | +6 | +0.7% | 167,000 |
| 2010/07/22 | 864 | 873 | 862 | 863 | ±0 | ±0% | 147,000 |
| 2010/07/21 | 853 | 867 | 844 | 863 | +10 | +1.2% | 128,000 |
| 2010/07/20 | 845 | 862 | 845 | 853 | +8 | +0.9% | 145,000 |
| 2010/07/16 | 860 | 861 | 844 | 845 | -16 | -1.9% | 160,000 |
| 2010/07/15 | 874 | 874 | 861 | 861 | -13 | -1.5% | 102,000 |
| 2010/07/14 | 874 | 875 | 865 | 874 | +10 | +1.2% | 117,000 |
| 2010/07/13 | 878 | 881 | 864 | 864 | -14 | -1.6% | 152,000 |
| 2010/07/12 | 881 | 887 | 876 | 878 | -3 | -0.3% | 147,000 |
| 2010/07/09 | 883 | 886 | 881 | 881 | -2 | -0.2% | 182,000 |
| 2010/07/08 | 879 | 884 | 879 | 883 | +10 | +1.1% | 115,000 |
| 2010/07/07 | 871 | 875 | 868 | 873 | +3 | +0.3% | 112,000 |
| 2010/07/06 | 871 | 872 | 868 | 870 | +4 | +0.5% | 171,000 |
| 2010/07/05 | 855 | 869 | 855 | 866 | +12 | +1.4% | 99,000 |
| 2010/07/02 | 850 | 854 | 847 | 854 | +8 | +0.9% | 126,000 |
| 2010/07/01 | 851 | 853 | 843 | 846 | -1 | -0.1% | 158,000 |
| 2010/06/30 | 841 | 848 | 837 | 847 | +7 | +0.8% | 219,000 |
| 2010/06/29 | 849 | 849 | 839 | 840 | -4 | -0.5% | 88,000 |
| 2010/06/28 | 845 | 848 | 840 | 844 | +6 | +0.7% | 90,000 |
| 2010/06/25 | 833 | 843 | 833 | 838 | +4 | +0.5% | 125,000 |
| 2010/06/24 | 834 | 836 | 833 | 834 | -4 | -0.5% | 53,000 |
| 2010/06/23 | 836 | 841 | 830 | 838 | -12 | -1.4% | 116,000 |
3601～
3650
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
