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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 8,060 | 8,090 | 7,920 | 8,050 | -20 | -0.2% | 23,100 |
| 2015/04/10 | 8,040 | 8,100 | 7,970 | 8,070 | +30 | +0.4% | 46,600 |
| 2015/04/09 | 8,050 | 8,090 | 8,010 | 8,040 | +20 | +0.2% | 24,100 |
| 2015/04/08 | 8,000 | 8,080 | 7,950 | 8,020 | +50 | +0.6% | 44,600 |
| 2015/04/07 | 7,980 | 8,000 | 7,920 | 7,970 | -10 | -0.1% | 22,900 |
| 2015/04/06 | 7,830 | 8,000 | 7,800 | 7,980 | +80 | +1% | 20,800 |
| 2015/04/03 | 7,920 | 7,930 | 7,800 | 7,900 | +50 | +0.6% | 24,100 |
| 2015/04/02 | 7,850 | 7,910 | 7,740 | 7,850 | +110 | +1.4% | 51,500 |
| 2015/04/01 | 7,800 | 7,870 | 7,680 | 7,740 | -150 | -1.9% | 40,200 |
| 2015/03/31 | 8,000 | 8,020 | 7,860 | 7,890 | +30 | +0.4% | 37,200 |
| 2015/03/30 | 7,770 | 7,900 | 7,750 | 7,860 | +190 | +2.5% | 44,200 |
| 2015/03/27 | 7,740 | 7,890 | 7,610 | 7,670 | -210 | -2.7% | 51,600 |
| 2015/03/26 | 7,990 | 7,990 | 7,800 | 7,880 | -230 | -2.8% | 34,000 |
| 2015/03/25 | 8,100 | 8,110 | 8,000 | 8,110 | +40 | +0.5% | 28,000 |
| 2015/03/24 | 7,960 | 8,130 | 7,960 | 8,070 | +110 | +1.4% | 33,600 |
| 2015/03/23 | 7,940 | 7,970 | 7,870 | 7,960 | -10 | -0.1% | 28,400 |
| 2015/03/20 | 7,960 | 8,000 | 7,850 | 7,970 | +50 | +0.6% | 36,500 |
| 2015/03/19 | 7,900 | 7,980 | 7,820 | 7,920 | -60 | -0.8% | 37,800 |
| 2015/03/18 | 8,030 | 8,080 | 7,910 | 7,980 | -80 | -1% | 28,800 |
| 2015/03/17 | 7,980 | 8,070 | 7,860 | 8,060 | +150 | +1.9% | 40,700 |
| 2015/03/16 | 7,970 | 7,970 | 7,880 | 7,910 | -40 | -0.5% | 23,700 |
| 2015/03/13 | 7,940 | 7,990 | 7,860 | 7,950 | +60 | +0.8% | 59,400 |
| 2015/03/12 | 7,800 | 7,910 | 7,790 | 7,890 | +170 | +2.2% | 41,700 |
| 2015/03/11 | 7,720 | 7,780 | 7,670 | 7,720 | +10 | +0.1% | 28,200 |
| 2015/03/10 | 7,730 | 7,730 | 7,650 | 7,710 | +70 | +0.9% | 26,300 |
| 2015/03/09 | 7,720 | 7,740 | 7,620 | 7,640 | -50 | -0.7% | 20,700 |
| 2015/03/06 | 7,520 | 7,700 | 7,520 | 7,690 | +150 | +2% | 33,300 |
| 2015/03/05 | 7,500 | 7,590 | 7,470 | 7,540 | +70 | +0.9% | 36,600 |
| 2015/03/04 | 7,480 | 7,480 | 7,420 | 7,470 | +20 | +0.3% | 16,200 |
| 2015/03/03 | 7,500 | 7,500 | 7,380 | 7,450 | +20 | +0.3% | 25,300 |
| 2015/03/02 | 7,380 | 7,460 | 7,380 | 7,430 | +90 | +1.2% | 19,100 |
| 2015/02/27 | 7,480 | 7,490 | 7,320 | 7,340 | -130 | -1.7% | 30,000 |
| 2015/02/26 | 7,460 | 7,500 | 7,430 | 7,470 | +60 | +0.8% | 28,800 |
| 2015/02/25 | 7,400 | 7,430 | 7,350 | 7,410 | +60 | +0.8% | 30,600 |
| 2015/02/24 | 7,190 | 7,350 | 7,140 | 7,350 | +210 | +2.9% | 43,100 |
| 2015/02/23 | 7,190 | 7,190 | 7,110 | 7,140 | +10 | +0.1% | 15,600 |
| 2015/02/20 | 7,140 | 7,150 | 7,050 | 7,130 | +30 | +0.4% | 33,100 |
| 2015/02/19 | 6,990 | 7,120 | 6,980 | 7,100 | +100 | +1.4% | 23,200 |
| 2015/02/18 | 6,890 | 7,050 | 6,890 | 7,000 | +120 | +1.7% | 60,300 |
| 2015/02/17 | 6,810 | 6,890 | 6,770 | 6,880 | +60 | +0.9% | 16,500 |
| 2015/02/16 | 6,690 | 6,850 | 6,690 | 6,820 | +100 | +1.5% | 25,100 |
| 2015/02/13 | 6,710 | 6,770 | 6,650 | 6,720 | +10 | +0.1% | 27,700 |
| 2015/02/12 | 6,850 | 6,890 | 6,660 | 6,710 | -20 | -0.3% | 52,900 |
| 2015/02/10 | 6,760 | 6,810 | 6,710 | 6,730 | ±0 | ±0% | 29,500 |
| 2015/02/09 | 6,730 | 6,730 | 6,680 | 6,730 | ±0 | ±0% | 12,000 |
| 2015/02/06 | 6,620 | 6,780 | 6,620 | 6,730 | +110 | +1.7% | 24,100 |
| 2015/02/05 | 6,670 | 6,690 | 6,570 | 6,620 | -30 | -0.5% | 19,800 |
| 2015/02/04 | 6,630 | 6,710 | 6,610 | 6,650 | +40 | +0.6% | 23,500 |
| 2015/02/03 | 6,710 | 6,710 | 6,550 | 6,610 | -40 | -0.6% | 35,900 |
| 2015/02/02 | 6,490 | 6,670 | 6,440 | 6,650 | +160 | +2.5% | 46,600 |
2351～
2400
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
