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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/11/13 | 6,750 | 6,850 | 6,670 | 6,790 | +40 | +0.6% | 50,900 |
| 2014/11/12 | 6,710 | 6,840 | 6,710 | 6,750 | +40 | +0.6% | 59,600 |
| 2014/11/11 | 6,730 | 6,780 | 6,660 | 6,710 | -20 | -0.3% | 66,400 |
| 2014/11/10 | 6,780 | 6,780 | 6,670 | 6,730 | -70 | -1% | 38,400 |
| 2014/11/07 | 6,700 | 6,850 | 6,700 | 6,800 | +50 | +0.7% | 39,100 |
| 2014/11/06 | 6,880 | 6,920 | 6,710 | 6,750 | -130 | -1.9% | 41,300 |
| 2014/11/05 | 6,850 | 6,960 | 6,800 | 6,880 | +30 | +0.4% | 47,600 |
| 2014/11/04 | 6,880 | 6,960 | 6,720 | 6,850 | +20 | +0.3% | 73,500 |
| 2014/10/31 | 6,490 | 6,940 | 6,490 | 6,830 | +350 | +5.4% | 54,600 |
| 2014/10/30 | 6,490 | 6,620 | 6,480 | 6,480 | -10 | -0.2% | 55,000 |
| 2014/10/29 | 6,430 | 6,550 | 6,390 | 6,490 | +130 | +2% | 38,300 |
| 2014/10/28 | 6,300 | 6,420 | 6,300 | 6,360 | +20 | +0.3% | 23,200 |
| 2014/10/27 | 6,400 | 6,400 | 6,310 | 6,340 | +10 | +0.2% | 24,400 |
| 2014/10/24 | 6,390 | 6,390 | 6,290 | 6,330 | -30 | -0.5% | 33,100 |
| 2014/10/23 | 6,530 | 6,550 | 6,330 | 6,360 | -230 | -3.5% | 46,600 |
| 2014/10/22 | 6,410 | 6,620 | 6,410 | 6,590 | +270 | +4.3% | 52,000 |
| 2014/10/21 | 6,400 | 6,470 | 6,280 | 6,320 | -100 | -1.6% | 38,900 |
| 2014/10/20 | 6,320 | 6,440 | 6,280 | 6,420 | +320 | +5.2% | 40,100 |
| 2014/10/17 | 6,000 | 6,250 | 5,970 | 6,100 | -200 | -3.2% | 82,000 |
| 2014/10/16 | 6,310 | 6,370 | 6,210 | 6,300 | -110 | -1.7% | 63,300 |
| 2014/10/15 | 6,720 | 6,780 | 6,280 | 6,410 | -510 | -7.4% | 99,400 |
| 2014/10/14 | 6,810 | 7,070 | 6,780 | 6,920 | ±0 | ±0% | 45,300 |
| 2014/10/10 | 6,990 | 7,040 | 6,870 | 6,920 | -170 | -2.4% | 39,000 |
| 2014/10/09 | 7,230 | 7,280 | 7,090 | 7,090 | -160 | -2.2% | 22,800 |
| 2014/10/08 | 7,230 | 7,340 | 7,120 | 7,250 | -90 | -1.2% | 26,300 |
| 2014/10/07 | 7,290 | 7,420 | 7,290 | 7,340 | +10 | +0.1% | 24,500 |
| 2014/10/06 | 7,310 | 7,350 | 7,310 | 7,330 | +80 | +1.1% | 9,100 |
| 2014/10/03 | 7,150 | 7,320 | 7,150 | 7,250 | +60 | +0.8% | 14,700 |
| 2014/10/02 | 7,360 | 7,370 | 7,190 | 7,190 | -240 | -3.2% | 19,900 |
| 2014/10/01 | 7,420 | 7,510 | 7,390 | 7,430 | +30 | +0.4% | 18,700 |
| 2014/09/30 | 7,510 | 7,510 | 7,380 | 7,400 | -100 | -1.3% | 17,700 |
| 2014/09/29 | 7,530 | 7,560 | 7,490 | 7,500 | -30 | -0.4% | 11,400 |
| 2014/09/26 | 7,560 | 7,580 | 7,490 | 7,530 | -50 | -0.7% | 19,600 |
| 2014/09/25 | 7,520 | 7,580 | 7,470 | 7,580 | +90 | +1.2% | 33,600 |
| 2014/09/24 | 7,420 | 7,500 | 7,420 | 7,490 | +10 | +0.1% | 19,400 |
| 2014/09/22 | 7,400 | 7,500 | 7,390 | 7,480 | +100 | +1.4% | 18,500 |
| 2014/09/19 | 7,320 | 7,450 | 7,310 | 7,380 | +50 | +0.7% | 27,700 |
| 2014/09/18 | 7,300 | 7,400 | 7,230 | 7,330 | +110 | +1.5% | 32,200 |
| 2014/09/17 | 7,220 | 7,300 | 7,210 | 7,220 | -10 | -0.1% | 8,800 |
| 2014/09/16 | 7,260 | 7,260 | 7,210 | 7,230 | -20 | -0.3% | 11,300 |
| 2014/09/12 | 7,230 | 7,300 | 7,210 | 7,250 | -10 | -0.1% | 28,900 |
| 2014/09/11 | 7,320 | 7,320 | 7,210 | 7,260 | -50 | -0.7% | 10,300 |
| 2014/09/10 | 7,240 | 7,320 | 7,240 | 7,310 | +20 | +0.3% | 14,700 |
| 2014/09/09 | 7,240 | 7,340 | 7,220 | 7,290 | +50 | +0.7% | 21,600 |
| 2014/09/08 | 7,170 | 7,280 | 7,160 | 7,240 | +120 | +1.7% | 22,400 |
2601～
2650
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 | 294,600円 | +5.1% | -7.0% | 2.72% | 19.34倍 | 0.80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 | 307,500円 | +21.7% | +999.9% | 0.00% | 12.88倍 | 4.26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 | 206,100円 | +3.1% | -6.5% | 2.33% | 9.56倍 | 1.01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 | 150,300円 | -2.4% | -52.3% | 3.79% | 17.99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 | 360,000円 | +174.2% | - | 0.00% | - | 10.80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
