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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 2,975 | 3,035 | 2,961 | 3,030 | +79 | +2.7% | 71,300 |
| 2024/05/30 | 2,921 | 2,965 | 2,902 | 2,951 | +26 | +0.9% | 29,500 |
| 2024/05/29 | 2,928 | 2,945 | 2,924 | 2,925 | -3 | -0.1% | 27,000 |
| 2024/05/28 | 2,950 | 2,957 | 2,928 | 2,928 | -30 | -1% | 26,500 |
| 2024/05/27 | 2,966 | 2,966 | 2,930 | 2,958 | +3 | +0.1% | 35,000 |
| 2024/05/24 | 2,945 | 2,966 | 2,931 | 2,955 | -2 | -0.1% | 30,900 |
| 2024/05/23 | 2,989 | 2,989 | 2,941 | 2,957 | -38 | -1.3% | 35,100 |
| 2024/05/22 | 3,030 | 3,030 | 2,991 | 2,995 | -10 | -0.3% | 44,000 |
| 2024/05/21 | 3,040 | 3,060 | 3,005 | 3,005 | -40 | -1.3% | 36,700 |
| 2024/05/20 | 3,030 | 3,060 | 3,030 | 3,045 | -10 | -0.3% | 35,400 |
| 2024/05/17 | 3,055 | 3,055 | 3,030 | 3,055 | ±0 | ±0% | 13,900 |
| 2024/05/16 | 3,060 | 3,065 | 3,025 | 3,055 | ±0 | ±0% | 28,900 |
| 2024/05/15 | 3,120 | 3,120 | 3,055 | 3,055 | -65 | -2.1% | 30,600 |
| 2024/05/14 | 3,155 | 3,170 | 3,100 | 3,120 | -30 | -1% | 39,600 |
| 2024/05/13 | 3,210 | 3,245 | 3,130 | 3,150 | -80 | -2.5% | 26,800 |
| 2024/05/10 | 3,225 | 3,230 | 3,195 | 3,230 | +15 | +0.5% | 20,700 |
| 2024/05/09 | 3,190 | 3,230 | 3,185 | 3,215 | +25 | +0.8% | 19,400 |
| 2024/05/08 | 3,205 | 3,210 | 3,180 | 3,190 | -15 | -0.5% | 28,500 |
| 2024/05/07 | 3,215 | 3,215 | 3,170 | 3,205 | +15 | +0.5% | 20,500 |
| 2024/05/02 | 3,195 | 3,210 | 3,175 | 3,190 | -15 | -0.5% | 13,200 |
| 2024/05/01 | 3,160 | 3,210 | 3,160 | 3,205 | +15 | +0.5% | 18,600 |
| 2024/04/30 | 3,155 | 3,190 | 3,145 | 3,190 | +45 | +1.4% | 40,900 |
| 2024/04/26 | 3,145 | 3,145 | 3,090 | 3,145 | +30 | +1% | 90,700 |
| 2024/04/25 | 3,145 | 3,145 | 3,110 | 3,115 | -40 | -1.3% | 25,000 |
| 2024/04/24 | 3,160 | 3,165 | 3,145 | 3,155 | -10 | -0.3% | 20,200 |
| 2024/04/23 | 3,150 | 3,165 | 3,135 | 3,165 | +15 | +0.5% | 20,400 |
| 2024/04/22 | 3,120 | 3,160 | 3,120 | 3,150 | +60 | +1.9% | 16,500 |
| 2024/04/19 | 3,105 | 3,120 | 3,060 | 3,090 | -25 | -0.8% | 33,300 |
| 2024/04/18 | 3,115 | 3,130 | 3,105 | 3,115 | +10 | +0.3% | 12,700 |
| 2024/04/17 | 3,125 | 3,140 | 3,105 | 3,105 | -40 | -1.3% | 30,000 |
| 2024/04/16 | 3,115 | 3,145 | 3,115 | 3,145 | -20 | -0.6% | 27,200 |
| 2024/04/15 | 3,125 | 3,165 | 3,115 | 3,165 | ±0 | ±0% | 26,700 |
| 2024/04/12 | 3,145 | 3,165 | 3,130 | 3,165 | +35 | +1.1% | 32,300 |
| 2024/04/11 | 3,100 | 3,140 | 3,090 | 3,130 | -10 | -0.3% | 18,700 |
| 2024/04/10 | 3,120 | 3,140 | 3,115 | 3,140 | +5 | +0.2% | 14,900 |
| 2024/04/09 | 3,170 | 3,170 | 3,120 | 3,135 | -10 | -0.3% | 16,800 |
| 2024/04/08 | 3,135 | 3,145 | 3,110 | 3,145 | +10 | +0.3% | 31,400 |
| 2024/04/05 | 3,095 | 3,140 | 3,090 | 3,135 | +25 | +0.8% | 27,800 |
| 2024/04/04 | 3,110 | 3,115 | 3,085 | 3,110 | ±0 | ±0% | 41,800 |
| 2024/04/03 | 3,120 | 3,140 | 3,095 | 3,110 | -25 | -0.8% | 38,400 |
| 2024/04/02 | 3,200 | 3,200 | 3,125 | 3,135 | -65 | -2% | 41,700 |
| 2024/04/01 | 3,220 | 3,230 | 3,190 | 3,200 | -20 | -0.6% | 19,100 |
| 2024/03/29 | 3,180 | 3,220 | 3,180 | 3,220 | +25 | +0.8% | 26,200 |
| 2024/03/28 | 3,250 | 3,260 | 3,180 | 3,195 | -95 | -2.9% | 37,900 |
| 2024/03/27 | 3,260 | 3,305 | 3,260 | 3,290 | +55 | +1.7% | 41,800 |
| 2024/03/26 | 3,235 | 3,245 | 3,215 | 3,235 | ±0 | ±0% | 22,500 |
| 2024/03/25 | 3,265 | 3,290 | 3,235 | 3,235 | -50 | -1.5% | 28,100 |
| 2024/03/22 | 3,290 | 3,290 | 3,235 | 3,285 | -5 | -0.2% | 28,600 |
| 2024/03/21 | 3,310 | 3,315 | 3,285 | 3,290 | ±0 | ±0% | 21,700 |
| 2024/03/19 | 3,270 | 3,305 | 3,260 | 3,290 | +15 | +0.5% | 30,700 |
1～
50
件表示中 / 3467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 | 303,000円 | +3.0% | +27.5% | 2.64% | 19.18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 |
| ネクセラファーマ | 143,700円 | +150.7% | - | 0.00% | 36.91倍 | 1.93倍 |
|
創薬ベンチャー老舗。買収で成長。英国の創薬事業に日本が柱の後期治験・製造販売事業加わる |
| 住友ファーマ | 33,300円 | +7.5% | - | 0.00% | - | 0.85倍 |
|
医薬品準大手、住友化学傘下。買収で米国へ展開。研究開発は精神神経、がん、再生細胞に重点 |
| 杏林製薬 | 171,500円 | +3.2% | +4.5% | 3.03% | 19.71倍 | 0.75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 |
| ジーエヌアイ | 217,800円 | +52.1% | +23.3% | 0.00% | 15.42倍 | 3.22倍 |
|
創薬ベンチャー。米国で人工骨も。中国の特発性肺線維症薬で高シェア、米中に研究開発機能 |
市場注目の銘柄
チャート関連のコラム
