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 |
|---|---|---|---|---|---|---|---|
| 2015/09/14 | 7,550 | 7,550 | 7,320 | 7,320 | -230 | -3% | 43,000 |
| 2015/09/11 | 7,360 | 7,610 | 7,280 | 7,550 | +40 | +0.5% | 50,800 |
| 2015/09/10 | 7,530 | 7,550 | 7,330 | 7,510 | -170 | -2.2% | 28,000 |
| 2015/09/09 | 7,470 | 7,680 | 7,410 | 7,680 | +440 | +6.1% | 33,700 |
| 2015/09/08 | 7,540 | 7,540 | 7,230 | 7,240 | -280 | -3.7% | 30,200 |
| 2015/09/07 | 7,250 | 7,540 | 7,210 | 7,520 | +270 | +3.7% | 39,700 |
| 2015/09/04 | 7,420 | 7,430 | 7,190 | 7,250 | -90 | -1.2% | 26,100 |
| 2015/09/03 | 7,370 | 7,550 | 7,310 | 7,340 | ±0 | ±0% | 31,100 |
| 2015/09/02 | 7,100 | 7,590 | 7,090 | 7,340 | -50 | -0.7% | 51,200 |
| 2015/09/01 | 7,740 | 7,740 | 7,360 | 7,390 | -420 | -5.4% | 60,400 |
| 2015/08/31 | 7,700 | 7,810 | 7,570 | 7,810 | +200 | +2.6% | 36,000 |
| 2015/08/28 | 7,520 | 7,620 | 7,420 | 7,610 | +310 | +4.2% | 41,800 |
| 2015/08/27 | 7,410 | 7,470 | 7,210 | 7,300 | -20 | -0.3% | 36,800 |
| 2015/08/26 | 7,230 | 7,380 | 7,080 | 7,320 | +160 | +2.2% | 47,400 |
| 2015/08/25 | 7,140 | 7,620 | 7,070 | 7,160 | -270 | -3.6% | 53,900 |
| 2015/08/24 | 7,510 | 7,730 | 7,410 | 7,430 | -320 | -4.1% | 44,900 |
| 2015/08/21 | 7,580 | 7,800 | 7,570 | 7,750 | +20 | +0.3% | 36,300 |
| 2015/08/20 | 7,900 | 7,970 | 7,700 | 7,730 | -280 | -3.5% | 41,800 |
| 2015/08/19 | 7,960 | 8,030 | 7,810 | 8,010 | +40 | +0.5% | 38,500 |
| 2015/08/18 | 7,650 | 8,040 | 7,600 | 7,970 | +360 | +4.7% | 94,000 |
| 2015/08/17 | 7,500 | 7,650 | 7,440 | 7,610 | +130 | +1.7% | 23,900 |
| 2015/08/14 | 7,450 | 7,560 | 7,400 | 7,480 | +40 | +0.5% | 25,600 |
| 2015/08/13 | 7,370 | 7,620 | 7,350 | 7,440 | +60 | +0.8% | 27,100 |
| 2015/08/12 | 7,430 | 7,520 | 7,310 | 7,380 | -200 | -2.6% | 38,300 |
| 2015/08/11 | 7,580 | 7,600 | 7,460 | 7,580 | ±0 | ±0% | 24,700 |
| 2015/08/10 | 7,400 | 7,600 | 7,400 | 7,580 | +220 | +3% | 38,400 |
| 2015/08/07 | 7,390 | 7,440 | 7,270 | 7,360 | -20 | -0.3% | 20,000 |
| 2015/08/06 | 7,460 | 7,580 | 7,370 | 7,380 | -60 | -0.8% | 36,900 |
| 2015/08/05 | 7,280 | 7,450 | 7,210 | 7,440 | +150 | +2.1% | 47,400 |
| 2015/08/04 | 7,140 | 7,300 | 7,000 | 7,290 | +180 | +2.5% | 40,600 |
| 2015/08/03 | 6,920 | 7,140 | 6,860 | 7,110 | +230 | +3.3% | 42,100 |
| 2015/07/31 | 6,960 | 6,960 | 6,800 | 6,880 | -80 | -1.1% | 22,800 |
| 2015/07/30 | 7,010 | 7,010 | 6,920 | 6,960 | -30 | -0.4% | 20,400 |
| 2015/07/29 | 6,910 | 7,020 | 6,800 | 6,990 | +80 | +1.2% | 24,900 |
| 2015/07/28 | 6,860 | 6,940 | 6,810 | 6,910 | +10 | +0.1% | 18,600 |
| 2015/07/27 | 7,020 | 7,020 | 6,840 | 6,900 | -50 | -0.7% | 21,300 |
| 2015/07/24 | 7,040 | 7,040 | 6,910 | 6,950 | -110 | -1.6% | 15,800 |
| 2015/07/23 | 6,980 | 7,060 | 6,960 | 7,060 | +70 | +1% | 12,600 |
| 2015/07/22 | 7,060 | 7,060 | 6,970 | 6,990 | -20 | -0.3% | 15,900 |
| 2015/07/21 | 7,010 | 7,030 | 6,960 | 7,010 | +50 | +0.7% | 23,900 |
| 2015/07/17 | 7,010 | 7,040 | 6,940 | 6,960 | -50 | -0.7% | 17,600 |
| 2015/07/16 | 6,930 | 7,030 | 6,930 | 7,010 | +90 | +1.3% | 39,500 |
| 2015/07/15 | 6,780 | 6,940 | 6,780 | 6,920 | +140 | +2.1% | 29,200 |
| 2015/07/14 | 6,870 | 6,890 | 6,750 | 6,780 | -30 | -0.4% | 31,600 |
| 2015/07/13 | 6,750 | 6,830 | 6,710 | 6,810 | +110 | +1.6% | 24,200 |
| 2015/07/10 | 6,730 | 6,820 | 6,670 | 6,700 | -30 | -0.4% | 27,100 |
| 2015/07/09 | 6,800 | 6,820 | 6,590 | 6,730 | -190 | -2.7% | 47,600 |
| 2015/07/08 | 7,010 | 7,010 | 6,900 | 6,920 | -120 | -1.7% | 37,600 |
| 2015/07/07 | 6,920 | 7,090 | 6,920 | 7,040 | +170 | +2.5% | 29,300 |
| 2015/07/06 | 6,880 | 6,890 | 6,800 | 6,870 | -40 | -0.6% | 27,800 |
2401～
2450
件表示中 / 3741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 | 297,700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 | 309,500円 | +21.7% | +999.9% | 0.00% | 12.96倍 | 4.29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 | 207,600円 | +3.1% | -6.5% | 2.31% | 9.63倍 | 1.02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 | 150,200円 | -2.4% | -52.3% | 3.79% | 17.98倍 | 0.63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 |
| ハートシード | 361,000円 | +174.2% | - | 0.00% | - | 10.83倍 |
|
慶応大学発ベンチャー。ｉＰＳ細胞を使い独自の心筋再生用心筋球で重症心不全治療を目指す |
市場注目の銘柄
チャート関連のコラム
