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 |
|---|---|---|---|---|---|---|---|
| 2011/03/16 | 837 | 892 | 830 | 892 | +55 | +6.6% | 328,000 |
| 2011/03/15 | 889 | 894 | 826 | 837 | -82 | -8.9% | 294,000 |
| 2011/03/14 | 876 | 948 | 861 | 919 | -32 | -3.4% | 226,000 |
| 2011/03/11 | 967 | 968 | 951 | 951 | -15 | -1.6% | 320,000 |
| 2011/03/10 | 966 | 984 | 960 | 966 | -2 | -0.2% | 179,000 |
| 2011/03/09 | 966 | 973 | 966 | 968 | +5 | +0.5% | 97,000 |
| 2011/03/08 | 966 | 972 | 963 | 963 | +6 | +0.6% | 116,000 |
| 2011/03/07 | 967 | 967 | 952 | 957 | -10 | -1% | 177,000 |
| 2011/03/04 | 986 | 987 | 965 | 967 | -13 | -1.3% | 161,000 |
| 2011/03/03 | 958 | 980 | 956 | 980 | +17 | +1.8% | 148,000 |
| 2011/03/02 | 972 | 974 | 959 | 963 | -19 | -1.9% | 230,000 |
| 2011/03/01 | 976 | 990 | 970 | 982 | +12 | +1.2% | 169,000 |
| 2011/02/28 | 960 | 976 | 954 | 970 | +10 | +1% | 153,000 |
| 2011/02/25 | 964 | 979 | 958 | 960 | -1 | -0.1% | 191,000 |
| 2011/02/24 | 966 | 972 | 957 | 961 | -5 | -0.5% | 159,000 |
| 2011/02/23 | 970 | 984 | 966 | 966 | -4 | -0.4% | 181,000 |
| 2011/02/22 | 979 | 985 | 970 | 970 | -11 | -1.1% | 179,000 |
| 2011/02/21 | 980 | 987 | 979 | 981 | +1 | +0.1% | 101,000 |
| 2011/02/18 | 986 | 987 | 979 | 980 | -5 | -0.5% | 128,000 |
| 2011/02/17 | 979 | 989 | 978 | 985 | +9 | +0.9% | 141,000 |
| 2011/02/16 | 979 | 990 | 976 | 976 | +3 | +0.3% | 204,000 |
| 2011/02/15 | 968 | 979 | 965 | 973 | +5 | +0.5% | 119,000 |
| 2011/02/14 | 965 | 971 | 958 | 968 | -3 | -0.3% | 144,000 |
| 2011/02/10 | 971 | 979 | 970 | 971 | ±0 | ±0% | 124,000 |
| 2011/02/09 | 962 | 973 | 962 | 971 | +11 | +1.1% | 109,000 |
| 2011/02/08 | 960 | 965 | 960 | 960 | +1 | +0.1% | 93,000 |
| 2011/02/07 | 959 | 966 | 956 | 959 | +1 | +0.1% | 140,000 |
| 2011/02/04 | 949 | 961 | 949 | 958 | +14 | +1.5% | 123,000 |
| 2011/02/03 | 943 | 952 | 937 | 944 | +2 | +0.2% | 144,000 |
| 2011/02/02 | 932 | 952 | 931 | 942 | +13 | +1.4% | 192,000 |
| 2011/02/01 | 924 | 930 | 922 | 929 | +5 | +0.5% | 149,000 |
| 2011/01/31 | 926 | 939 | 916 | 924 | -4 | -0.4% | 169,000 |
| 2011/01/28 | 935 | 937 | 923 | 928 | -7 | -0.7% | 156,000 |
| 2011/01/27 | 935 | 943 | 935 | 935 | ±0 | ±0% | 136,000 |
| 2011/01/26 | 944 | 945 | 930 | 935 | -9 | -1% | 190,000 |
| 2011/01/25 | 929 | 949 | 929 | 944 | +16 | +1.7% | 194,000 |
| 2011/01/24 | 910 | 929 | 910 | 928 | +19 | +2.1% | 278,000 |
| 2011/01/21 | 902 | 926 | 902 | 909 | +12 | +1.3% | 283,000 |
| 2011/01/20 | 896 | 900 | 893 | 897 | -1 | -0.1% | 173,000 |
| 2011/01/19 | 900 | 900 | 896 | 898 | -3 | -0.3% | 146,000 |
| 2011/01/18 | 907 | 908 | 901 | 901 | -9 | -1% | 134,000 |
| 2011/01/17 | 912 | 914 | 905 | 910 | -4 | -0.4% | 118,000 |
| 2011/01/14 | 917 | 927 | 914 | 914 | -4 | -0.4% | 256,000 |
| 2011/01/13 | 915 | 921 | 913 | 918 | +9 | +1% | 266,000 |
| 2011/01/12 | 896 | 915 | 893 | 909 | +29 | +3.3% | 374,000 |
| 2011/01/11 | 875 | 882 | 871 | 880 | +4 | +0.5% | 122,000 |
| 2011/01/07 | 880 | 885 | 876 | 876 | -1 | -0.1% | 86,000 |
| 2011/01/06 | 877 | 881 | 876 | 877 | ±0 | ±0% | 77,000 |
| 2011/01/05 | 879 | 880 | 875 | 877 | -2 | -0.2% | 76,000 |
| 2011/01/04 | 877 | 881 | 875 | 879 | +9 | +1% | 78,000 |
3351～
3400
件表示中 / 3585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 | 330,500円 | +3.0% | +27.5% | 2.42% | 20.93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 | 280,600円 | +52.1% | +23.3% | 0.00% | 19.92倍 | 3.82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 | 468,500円 | +12.0% | +28.1% | 2.56% | 25.82倍 | 1.09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 | 223,400円 | +13.6% | +29.2% | 2.06% | 11.59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 | 114,100円 | +197.7% | - | 0.00% | 46.63倍 | 1.49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
