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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 6,560 | 6,560 | 6,440 | 6,490 | +20 | +0.3% | 16,000 |
| 2015/01/29 | 6,430 | 6,550 | 6,410 | 6,470 | +10 | +0.2% | 21,900 |
| 2015/01/28 | 6,370 | 6,470 | 6,340 | 6,460 | +60 | +0.9% | 23,100 |
| 2015/01/27 | 6,410 | 6,410 | 6,350 | 6,400 | +70 | +1.1% | 13,400 |
| 2015/01/26 | 6,370 | 6,370 | 6,300 | 6,330 | -60 | -0.9% | 10,400 |
| 2015/01/23 | 6,350 | 6,400 | 6,270 | 6,390 | +90 | +1.4% | 18,700 |
| 2015/01/22 | 6,350 | 6,350 | 6,250 | 6,300 | -30 | -0.5% | 13,600 |
| 2015/01/21 | 6,370 | 6,380 | 6,290 | 6,330 | -80 | -1.2% | 16,600 |
| 2015/01/20 | 6,310 | 6,410 | 6,310 | 6,410 | +70 | +1.1% | 21,800 |
| 2015/01/19 | 6,310 | 6,370 | 6,310 | 6,340 | +30 | +0.5% | 9,100 |
| 2015/01/16 | 6,300 | 6,390 | 6,240 | 6,310 | -150 | -2.3% | 18,900 |
| 2015/01/15 | 6,330 | 6,480 | 6,330 | 6,460 | +160 | +2.5% | 17,100 |
| 2015/01/14 | 6,330 | 6,370 | 6,280 | 6,300 | -50 | -0.8% | 11,000 |
| 2015/01/13 | 6,270 | 6,370 | 6,180 | 6,350 | -10 | -0.2% | 22,800 |
| 2015/01/09 | 6,430 | 6,470 | 6,330 | 6,360 | -70 | -1.1% | 13,400 |
| 2015/01/08 | 6,350 | 6,460 | 6,310 | 6,430 | +140 | +2.2% | 19,400 |
| 2015/01/07 | 6,210 | 6,320 | 6,210 | 6,290 | +50 | +0.8% | 17,500 |
| 2015/01/06 | 6,350 | 6,360 | 6,240 | 6,240 | -250 | -3.9% | 30,000 |
| 2015/01/05 | 6,530 | 6,600 | 6,440 | 6,490 | -40 | -0.6% | 14,300 |
| 2014/12/30 | 6,570 | 6,590 | 6,520 | 6,530 | -30 | -0.5% | 11,100 |
| 2014/12/29 | 6,620 | 6,620 | 6,490 | 6,560 | -40 | -0.6% | 15,700 |
| 2014/12/26 | 6,620 | 6,650 | 6,590 | 6,600 | +30 | +0.5% | 11,300 |
| 2014/12/25 | 6,530 | 6,580 | 6,480 | 6,570 | +20 | +0.3% | 12,100 |
| 2014/12/24 | 6,570 | 6,570 | 6,470 | 6,550 | +60 | +0.9% | 19,500 |
| 2014/12/22 | 6,550 | 6,550 | 6,470 | 6,490 | -50 | -0.8% | 18,000 |
| 2014/12/19 | 6,550 | 6,590 | 6,520 | 6,540 | +60 | +0.9% | 16,200 |
| 2014/12/18 | 6,400 | 6,540 | 6,400 | 6,480 | +210 | +3.3% | 36,300 |
| 2014/12/17 | 6,350 | 6,430 | 6,260 | 6,270 | -100 | -1.6% | 33,600 |
| 2014/12/16 | 6,430 | 6,440 | 6,350 | 6,370 | -110 | -1.7% | 25,800 |
| 2014/12/15 | 6,470 | 6,570 | 6,460 | 6,480 | ±0 | ±0% | 26,300 |
| 2014/12/12 | 6,460 | 6,560 | 6,400 | 6,480 | -10 | -0.2% | 69,200 |
| 2014/12/11 | 6,440 | 6,520 | 6,440 | 6,490 | -10 | -0.2% | 30,200 |
| 2014/12/10 | 6,560 | 6,620 | 6,480 | 6,500 | -80 | -1.2% | 35,000 |
| 2014/12/09 | 6,560 | 6,640 | 6,540 | 6,580 | ±0 | ±0% | 24,300 |
| 2014/12/08 | 6,670 | 6,670 | 6,540 | 6,580 | -20 | -0.3% | 37,400 |
| 2014/12/05 | 6,580 | 6,620 | 6,540 | 6,600 | -20 | -0.3% | 26,100 |
| 2014/12/04 | 6,660 | 6,700 | 6,600 | 6,620 | +20 | +0.3% | 29,700 |
| 2014/12/03 | 6,660 | 6,670 | 6,600 | 6,600 | -30 | -0.5% | 30,100 |
| 2014/12/02 | 6,540 | 6,640 | 6,540 | 6,630 | +90 | +1.4% | 22,700 |
| 2014/12/01 | 6,540 | 6,640 | 6,530 | 6,540 | +30 | +0.5% | 29,500 |
| 2014/11/28 | 6,540 | 6,600 | 6,490 | 6,510 | +10 | +0.2% | 41,400 |
| 2014/11/27 | 6,570 | 6,590 | 6,500 | 6,500 | -70 | -1.1% | 37,100 |
| 2014/11/26 | 6,660 | 6,670 | 6,560 | 6,570 | -100 | -1.5% | 58,800 |
| 2014/11/25 | 6,790 | 6,790 | 6,670 | 6,670 | -50 | -0.7% | 37,100 |
| 2014/11/21 | 6,770 | 6,780 | 6,670 | 6,720 | -50 | -0.7% | 36,000 |
| 2014/11/20 | 6,840 | 6,840 | 6,760 | 6,770 | -40 | -0.6% | 25,200 |
| 2014/11/19 | 6,780 | 6,940 | 6,780 | 6,810 | +30 | +0.4% | 43,300 |
| 2014/11/18 | 6,700 | 6,810 | 6,700 | 6,780 | +130 | +2% | 28,600 |
| 2014/11/17 | 6,750 | 6,820 | 6,620 | 6,650 | -170 | -2.5% | 30,900 |
| 2014/11/14 | 6,840 | 6,900 | 6,770 | 6,820 | +30 | +0.4% | 45,000 |
2401～
2450
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
