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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 9,510 | 9,810 | 9,500 | 9,730 | +70 | +0.7% | 57,400 |
| 2016/02/05 | 9,640 | 9,770 | 9,520 | 9,660 | -20 | -0.2% | 67,600 |
| 2016/02/04 | 9,860 | 9,900 | 9,600 | 9,680 | -270 | -2.7% | 72,200 |
| 2016/02/03 | 9,840 | 10,030 | 9,800 | 9,950 | -40 | -0.4% | 64,500 |
| 2016/02/02 | 9,790 | 10,230 | 9,750 | 9,990 | +50 | +0.5% | 93,100 |
| 2016/02/01 | 9,510 | 9,950 | 9,380 | 9,940 | +700 | +7.6% | 91,900 |
| 2016/01/29 | 9,050 | 9,240 | 8,900 | 9,240 | +250 | +2.8% | 73,900 |
| 2016/01/28 | 8,890 | 9,060 | 8,760 | 8,990 | +110 | +1.2% | 49,900 |
| 2016/01/27 | 8,890 | 8,980 | 8,760 | 8,880 | +90 | +1% | 40,700 |
| 2016/01/26 | 8,680 | 8,890 | 8,620 | 8,790 | +80 | +0.9% | 53,800 |
| 2016/01/25 | 8,600 | 8,810 | 8,520 | 8,710 | +300 | +3.6% | 59,600 |
| 2016/01/22 | 8,300 | 8,420 | 8,110 | 8,410 | +320 | +4% | 52,600 |
| 2016/01/21 | 8,440 | 8,550 | 8,070 | 8,090 | -430 | -5% | 68,700 |
| 2016/01/20 | 8,490 | 8,680 | 8,460 | 8,520 | -10 | -0.1% | 56,300 |
| 2016/01/19 | 8,440 | 8,730 | 8,420 | 8,530 | +90 | +1.1% | 49,800 |
| 2016/01/18 | 8,350 | 8,460 | 8,280 | 8,440 | +20 | +0.2% | 35,500 |
| 2016/01/15 | 8,430 | 8,560 | 8,380 | 8,420 | +70 | +0.8% | 28,900 |
| 2016/01/14 | 8,380 | 8,380 | 8,160 | 8,350 | -140 | -1.6% | 55,100 |
| 2016/01/13 | 8,500 | 8,580 | 8,450 | 8,490 | +60 | +0.7% | 36,300 |
| 2016/01/12 | 8,450 | 8,590 | 8,400 | 8,430 | -100 | -1.2% | 45,400 |
| 2016/01/08 | 8,650 | 8,710 | 8,480 | 8,530 | -170 | -2% | 49,100 |
| 2016/01/07 | 8,540 | 8,750 | 8,470 | 8,700 | +170 | +2% | 51,800 |
| 2016/01/06 | 8,530 | 8,630 | 8,410 | 8,530 | -10 | -0.1% | 25,100 |
| 2016/01/05 | 8,420 | 8,620 | 8,420 | 8,540 | +80 | +0.9% | 54,300 |
| 2016/01/04 | 8,520 | 8,600 | 8,430 | 8,460 | -150 | -1.7% | 35,300 |
| 2015/12/30 | 8,800 | 8,800 | 8,530 | 8,610 | -150 | -1.7% | 42,200 |
| 2015/12/29 | 8,430 | 8,790 | 8,350 | 8,760 | +230 | +2.7% | 54,900 |
| 2015/12/28 | 8,480 | 8,540 | 8,310 | 8,530 | +90 | +1.1% | 35,400 |
| 2015/12/25 | 8,330 | 8,490 | 8,300 | 8,440 | +140 | +1.7% | 25,400 |
| 2015/12/24 | 8,450 | 8,500 | 8,270 | 8,300 | -120 | -1.4% | 27,800 |
| 2015/12/22 | 8,170 | 8,440 | 8,170 | 8,420 | +240 | +2.9% | 28,900 |
| 2015/12/21 | 8,150 | 8,210 | 8,060 | 8,180 | -100 | -1.2% | 24,100 |
| 2015/12/18 | 8,280 | 8,480 | 8,240 | 8,280 | ±0 | ±0% | 52,700 |
| 2015/12/17 | 8,100 | 8,400 | 8,090 | 8,280 | +200 | +2.5% | 52,000 |
| 2015/12/16 | 8,030 | 8,090 | 7,920 | 8,080 | +190 | +2.4% | 43,100 |
| 2015/12/15 | 7,950 | 8,020 | 7,880 | 7,890 | -50 | -0.6% | 32,700 |
| 2015/12/14 | 7,740 | 7,960 | 7,720 | 7,940 | +110 | +1.4% | 37,700 |
| 2015/12/11 | 7,680 | 7,840 | 7,630 | 7,830 | +250 | +3.3% | 61,000 |
| 2015/12/10 | 7,520 | 7,680 | 7,520 | 7,580 | -60 | -0.8% | 25,200 |
| 2015/12/09 | 7,780 | 7,780 | 7,610 | 7,640 | -150 | -1.9% | 24,400 |
| 2015/12/08 | 7,800 | 7,870 | 7,750 | 7,790 | -20 | -0.3% | 23,100 |
| 2015/12/07 | 7,790 | 7,920 | 7,730 | 7,810 | +100 | +1.3% | 27,400 |
| 2015/12/04 | 7,780 | 7,900 | 7,710 | 7,710 | -260 | -3.3% | 45,600 |
| 2015/12/03 | 7,860 | 7,990 | 7,850 | 7,970 | +120 | +1.5% | 38,700 |
| 2015/12/02 | 7,790 | 7,880 | 7,740 | 7,850 | +60 | +0.8% | 38,300 |
| 2015/12/01 | 7,770 | 7,790 | 7,710 | 7,790 | +90 | +1.2% | 33,700 |
| 2015/11/30 | 7,730 | 7,730 | 7,670 | 7,700 | -30 | -0.4% | 18,900 |
| 2015/11/27 | 7,750 | 7,760 | 7,680 | 7,730 | -20 | -0.3% | 13,700 |
| 2015/11/26 | 7,760 | 7,790 | 7,740 | 7,750 | +50 | +0.6% | 27,400 |
| 2015/11/25 | 7,700 | 7,710 | 7,620 | 7,700 | ±0 | ±0% | 31,600 |
2151～
2200
件表示中 / 3586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 | 331,500円 | +3.0% | +27.5% | 2.41% | 20.99倍 | 0.91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 | 281,400円 | +52.1% | +23.3% | 0.00% | 19.98倍 | 3.83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 |
| 鳥居薬 | 476,000円 | +12.0% | +28.1% | 2.52% | 26.24倍 | 1.11倍 |
|
ＪＴ傘下。柱の抗ＨＩＶ薬販売権喪失後、自社製品の腎・透析、アレルゲン等の開発強化 |
| ゼリア新薬 | 224,400円 | +13.6% | +29.2% | 2.05% | 11.64倍 | 1.12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 |
| ネクセラファーマ | 113,200円 | +197.7% | - | 0.00% | 46.26倍 | 1.48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 |
市場注目の銘柄
チャート関連のコラム
