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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 2,956 | 2,993 | 2,941 | 2,976 | +54 | +1.8% | 32,600 |
| 2025/05/22 | 2,938 | 2,964 | 2,921 | 2,922 | -53 | -1.8% | 26,200 |
| 2025/05/21 | 2,959 | 2,998 | 2,959 | 2,975 | +37 | +1.3% | 19,600 |
| 2025/05/20 | 2,975 | 2,980 | 2,928 | 2,938 | -37 | -1.2% | 20,500 |
| 2025/05/19 | 2,960 | 3,005 | 2,952 | 2,975 | -4 | -0.1% | 17,000 |
| 2025/05/16 | 2,962 | 2,995 | 2,943 | 2,979 | ±0 | ±0% | 15,800 |
| 2025/05/15 | 2,991 | 3,040 | 2,974 | 2,979 | -31 | -1% | 22,700 |
| 2025/05/14 | 3,040 | 3,040 | 2,973 | 3,010 | -40 | -1.3% | 41,300 |
| 2025/05/13 | 3,120 | 3,195 | 3,040 | 3,050 | -45 | -1.5% | 30,900 |
| 2025/05/12 | 3,085 | 3,115 | 3,060 | 3,095 | ±0 | ±0% | 36,800 |
| 2025/05/09 | 3,045 | 3,115 | 3,040 | 3,095 | +45 | +1.5% | 27,300 |
| 2025/05/08 | 3,070 | 3,070 | 3,005 | 3,050 | -20 | -0.7% | 29,600 |
| 2025/05/07 | 3,070 | 3,080 | 3,050 | 3,070 | -20 | -0.6% | 28,100 |
| 2025/05/02 | 3,090 | 3,120 | 3,080 | 3,090 | +5 | +0.2% | 17,800 |
| 2025/05/01 | 3,070 | 3,100 | 3,050 | 3,085 | -5 | -0.2% | 16,300 |
| 2025/04/30 | 3,105 | 3,115 | 3,080 | 3,090 | -5 | -0.2% | 23,800 |
| 2025/04/28 | 3,115 | 3,120 | 3,060 | 3,095 | -10 | -0.3% | 73,700 |
| 2025/04/25 | 3,085 | 3,105 | 3,065 | 3,105 | -5 | -0.2% | 17,900 |
| 2025/04/24 | 3,135 | 3,135 | 3,090 | 3,110 | -30 | -1% | 15,200 |
| 2025/04/23 | 3,115 | 3,145 | 3,110 | 3,140 | +65 | +2.1% | 25,200 |
| 2025/04/22 | 3,045 | 3,110 | 3,045 | 3,075 | +30 | +1% | 17,600 |
| 2025/04/21 | 3,040 | 3,070 | 3,010 | 3,045 | -20 | -0.7% | 15,000 |
| 2025/04/18 | 2,979 | 3,065 | 2,949 | 3,065 | +123 | +4.2% | 17,200 |
| 2025/04/17 | 2,931 | 2,951 | 2,931 | 2,942 | -21 | -0.7% | 11,800 |
| 2025/04/16 | 2,951 | 2,984 | 2,936 | 2,963 | +10 | +0.3% | 16,700 |
| 2025/04/15 | 2,979 | 2,979 | 2,947 | 2,953 | -2 | -0.1% | 16,600 |
| 2025/04/14 | 2,950 | 2,976 | 2,930 | 2,955 | +21 | +0.7% | 22,900 |
| 2025/04/11 | 2,888 | 2,939 | 2,836 | 2,934 | -96 | -3.2% | 35,300 |
| 2025/04/10 | 3,110 | 3,110 | 2,985 | 3,030 | +142 | +4.9% | 31,600 |
| 2025/04/09 | 2,891 | 2,930 | 2,870 | 2,888 | -92 | -3.1% | 43,200 |
| 2025/04/08 | 2,953 | 2,997 | 2,920 | 2,980 | +77 | +2.7% | 36,500 |
| 2025/04/07 | 2,895 | 2,999 | 2,849 | 2,903 | -112 | -3.7% | 48,100 |
| 2025/04/04 | 3,040 | 3,065 | 2,987 | 3,015 | -85 | -2.7% | 42,400 |
| 2025/04/03 | 3,100 | 3,120 | 3,045 | 3,100 | -30 | -1% | 34,400 |
| 2025/04/02 | 3,235 | 3,245 | 3,130 | 3,130 | -90 | -2.8% | 24,600 |
| 2025/04/01 | 3,205 | 3,295 | 3,205 | 3,220 | +40 | +1.3% | 25,600 |
| 2025/03/31 | 3,265 | 3,265 | 3,170 | 3,180 | -95 | -2.9% | 32,400 |
| 2025/03/28 | 3,380 | 3,380 | 3,250 | 3,275 | -135 | -4% | 37,400 |
| 2025/03/27 | 3,315 | 3,410 | 3,310 | 3,410 | +60 | +1.8% | 40,200 |
| 2025/03/26 | 3,305 | 3,360 | 3,265 | 3,350 | +50 | +1.5% | 54,600 |
| 2025/03/25 | 3,260 | 3,300 | 3,250 | 3,300 | +60 | +1.9% | 17,900 |
| 2025/03/24 | 3,335 | 3,335 | 3,235 | 3,240 | -75 | -2.3% | 25,600 |
| 2025/03/21 | 3,285 | 3,320 | 3,280 | 3,315 | +30 | +0.9% | 25,900 |
| 2025/03/19 | 3,280 | 3,320 | 3,280 | 3,285 | +5 | +0.2% | 17,800 |
| 2025/03/18 | 3,285 | 3,325 | 3,280 | 3,280 | -5 | -0.2% | 32,400 |
| 2025/03/17 | 3,270 | 3,300 | 3,270 | 3,285 | +15 | +0.5% | 23,100 |
| 2025/03/14 | 3,295 | 3,305 | 3,265 | 3,270 | -40 | -1.2% | 34,900 |
| 2025/03/13 | 3,330 | 3,345 | 3,295 | 3,310 | -25 | -0.7% | 18,600 |
| 2025/03/12 | 3,270 | 3,335 | 3,270 | 3,335 | +35 | +1.1% | 17,700 |
| 2025/03/11 | 3,260 | 3,320 | 3,245 | 3,300 | +30 | +0.9% | 29,700 |
1～
50
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
