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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 7,070 | 7,070 | 7,010 | 7,050 | +50 | +0.7% | 28,200 |
| 2015/06/25 | 7,060 | 7,060 | 6,950 | 7,000 | -90 | -1.3% | 23,100 |
| 2015/06/24 | 7,000 | 7,110 | 6,960 | 7,090 | +100 | +1.4% | 41,400 |
| 2015/06/23 | 6,940 | 6,990 | 6,880 | 6,990 | +110 | +1.6% | 25,500 |
| 2015/06/22 | 6,770 | 6,930 | 6,750 | 6,880 | +90 | +1.3% | 25,400 |
| 2015/06/19 | 6,930 | 6,930 | 6,790 | 6,790 | -70 | -1% | 44,200 |
| 2015/06/18 | 6,950 | 6,950 | 6,830 | 6,860 | -70 | -1% | 32,500 |
| 2015/06/17 | 6,910 | 7,000 | 6,910 | 6,930 | +30 | +0.4% | 24,300 |
| 2015/06/16 | 6,980 | 7,020 | 6,900 | 6,900 | -120 | -1.7% | 22,700 |
| 2015/06/15 | 6,980 | 7,040 | 6,970 | 7,020 | -50 | -0.7% | 29,100 |
| 2015/06/12 | 6,990 | 7,090 | 6,960 | 7,070 | +110 | +1.6% | 67,800 |
| 2015/06/11 | 6,940 | 7,010 | 6,910 | 6,960 | +70 | +1% | 22,500 |
| 2015/06/10 | 6,950 | 6,980 | 6,880 | 6,890 | -60 | -0.9% | 29,600 |
| 2015/06/09 | 6,980 | 7,010 | 6,920 | 6,950 | -80 | -1.1% | 28,200 |
| 2015/06/08 | 7,000 | 7,040 | 6,960 | 7,030 | +10 | +0.1% | 28,000 |
| 2015/06/05 | 6,980 | 7,060 | 6,980 | 7,020 | -10 | -0.1% | 22,900 |
| 2015/06/04 | 7,010 | 7,050 | 6,970 | 7,030 | +20 | +0.3% | 30,700 |
| 2015/06/03 | 7,060 | 7,090 | 7,010 | 7,010 | -70 | -1% | 33,000 |
| 2015/06/02 | 7,070 | 7,180 | 7,060 | 7,080 | +60 | +0.9% | 46,600 |
| 2015/06/01 | 6,990 | 7,080 | 6,910 | 7,020 | +50 | +0.7% | 63,800 |
| 2015/05/29 | 7,000 | 7,240 | 6,870 | 6,970 | -280 | -3.9% | 181,800 |
| 2015/05/28 | 7,500 | 7,530 | 7,100 | 7,250 | -270 | -3.6% | 95,600 |
| 2015/05/27 | 7,510 | 7,560 | 7,500 | 7,520 | -40 | -0.5% | 19,900 |
| 2015/05/26 | 7,600 | 7,680 | 7,550 | 7,560 | -130 | -1.7% | 35,300 |
| 2015/05/25 | 7,650 | 7,770 | 7,650 | 7,690 | +20 | +0.3% | 23,200 |
| 2015/05/22 | 7,650 | 7,760 | 7,650 | 7,670 | -120 | -1.5% | 32,400 |
| 2015/05/21 | 7,800 | 7,900 | 7,790 | 7,790 | -140 | -1.8% | 36,800 |
| 2015/05/20 | 7,890 | 7,970 | 7,830 | 7,930 | +130 | +1.7% | 28,700 |
| 2015/05/19 | 7,760 | 7,880 | 7,760 | 7,800 | +120 | +1.6% | 36,500 |
| 2015/05/18 | 7,710 | 7,850 | 7,630 | 7,680 | -50 | -0.6% | 45,400 |
| 2015/05/15 | 8,080 | 8,160 | 7,640 | 7,730 | -310 | -3.9% | 58,900 |
| 2015/05/14 | 8,060 | 8,150 | 7,950 | 8,040 | -110 | -1.3% | 28,800 |
| 2015/05/13 | 8,150 | 8,160 | 8,070 | 8,150 | ±0 | ±0% | 21,600 |
| 2015/05/12 | 8,150 | 8,150 | 8,060 | 8,150 | +10 | +0.1% | 14,700 |
| 2015/05/11 | 8,150 | 8,230 | 8,100 | 8,140 | +150 | +1.9% | 25,300 |
| 2015/05/08 | 8,040 | 8,140 | 7,960 | 7,990 | -40 | -0.5% | 15,900 |
| 2015/05/07 | 8,130 | 8,280 | 8,010 | 8,030 | -100 | -1.2% | 44,100 |
| 2015/05/01 | 8,180 | 8,200 | 8,080 | 8,130 | -70 | -0.9% | 25,000 |
| 2015/04/30 | 8,220 | 8,260 | 8,170 | 8,200 | -120 | -1.4% | 44,100 |
| 2015/04/28 | 8,320 | 8,340 | 8,240 | 8,320 | +30 | +0.4% | 59,800 |
| 2015/04/27 | 8,060 | 8,300 | 8,020 | 8,290 | +310 | +3.9% | 80,700 |
| 2015/04/24 | 7,980 | 8,030 | 7,960 | 7,980 | -50 | -0.6% | 18,800 |
| 2015/04/23 | 8,090 | 8,150 | 8,000 | 8,030 | -70 | -0.9% | 21,100 |
| 2015/04/22 | 8,050 | 8,130 | 8,040 | 8,100 | +120 | +1.5% | 51,700 |
| 2015/04/21 | 7,870 | 8,010 | 7,870 | 7,980 | +80 | +1% | 20,600 |
| 2015/04/20 | 7,920 | 7,960 | 7,880 | 7,900 | -80 | -1% | 25,400 |
| 2015/04/17 | 7,970 | 8,090 | 7,960 | 7,980 | -70 | -0.9% | 28,600 |
| 2015/04/16 | 7,980 | 8,060 | 7,940 | 8,050 | +110 | +1.4% | 33,200 |
| 2015/04/15 | 7,970 | 7,990 | 7,900 | 7,940 | -30 | -0.4% | 21,000 |
| 2015/04/14 | 7,930 | 8,000 | 7,910 | 7,970 | -80 | -1% | 20,200 |
2301～
2350
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
