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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 839 | 849 | 838 | 844 | +1 | +0.1% | 83,000 |
| 2010/06/16 | 837 | 845 | 833 | 843 | +9 | +1.1% | 80,000 |
| 2010/06/15 | 837 | 838 | 827 | 834 | -9 | -1.1% | 74,000 |
| 2010/06/14 | 851 | 851 | 840 | 843 | -4 | -0.5% | 60,000 |
| 2010/06/11 | 851 | 855 | 845 | 847 | +24 | +2.9% | 290,000 |
| 2010/06/10 | 805 | 828 | 805 | 823 | +4 | +0.5% | 184,000 |
| 2010/06/09 | 818 | 823 | 815 | 819 | +2 | +0.2% | 85,000 |
| 2010/06/08 | 813 | 820 | 813 | 817 | +4 | +0.5% | 89,000 |
| 2010/06/07 | 811 | 816 | 810 | 813 | -21 | -2.5% | 104,000 |
| 2010/06/04 | 841 | 848 | 833 | 834 | -2 | -0.2% | 82,000 |
| 2010/06/03 | 831 | 850 | 826 | 836 | +20 | +2.5% | 140,000 |
| 2010/06/02 | 812 | 821 | 812 | 816 | -8 | -1% | 116,000 |
| 2010/06/01 | 827 | 835 | 816 | 824 | -1 | -0.1% | 87,000 |
| 2010/05/31 | 827 | 832 | 817 | 825 | +13 | +1.6% | 126,000 |
| 2010/05/28 | 810 | 822 | 801 | 812 | +7 | +0.9% | 172,000 |
| 2010/05/27 | 800 | 809 | 797 | 805 | -5 | -0.6% | 216,000 |
| 2010/05/26 | 830 | 832 | 810 | 810 | -5 | -0.6% | 235,000 |
| 2010/05/25 | 815 | 824 | 813 | 815 | ±0 | ±0% | 160,000 |
| 2010/05/24 | 824 | 824 | 812 | 815 | +5 | +0.6% | 142,000 |
| 2010/05/21 | 828 | 829 | 808 | 810 | -25 | -3% | 198,000 |
| 2010/05/20 | 838 | 840 | 834 | 835 | -4 | -0.5% | 72,000 |
| 2010/05/19 | 843 | 843 | 835 | 839 | -4 | -0.5% | 143,000 |
| 2010/05/18 | 837 | 846 | 835 | 843 | +7 | +0.8% | 154,000 |
| 2010/05/17 | 854 | 854 | 835 | 836 | -21 | -2.5% | 214,000 |
| 2010/05/14 | 871 | 871 | 856 | 857 | -14 | -1.6% | 156,000 |
| 2010/05/13 | 868 | 871 | 862 | 871 | +8 | +0.9% | 72,000 |
| 2010/05/12 | 857 | 869 | 857 | 863 | +6 | +0.7% | 133,000 |
| 2010/05/11 | 863 | 865 | 852 | 857 | +5 | +0.6% | 147,000 |
| 2010/05/10 | 852 | 856 | 835 | 852 | ±0 | ±0% | 262,000 |
| 2010/05/07 | 863 | 870 | 851 | 852 | -26 | -3% | 235,000 |
| 2010/05/06 | 881 | 891 | 870 | 878 | -18 | -2% | 248,000 |
| 2010/04/30 | 892 | 901 | 889 | 896 | +16 | +1.8% | 199,000 |
| 2010/04/28 | 885 | 886 | 876 | 880 | -10 | -1.1% | 174,000 |
| 2010/04/27 | 895 | 897 | 883 | 890 | -10 | -1.1% | 115,000 |
| 2010/04/26 | 902 | 909 | 893 | 900 | +6 | +0.7% | 145,000 |
| 2010/04/23 | 889 | 894 | 884 | 894 | -2 | -0.2% | 124,000 |
| 2010/04/22 | 912 | 912 | 886 | 896 | -11 | -1.2% | 143,000 |
| 2010/04/21 | 906 | 910 | 903 | 907 | +9 | +1% | 155,000 |
| 2010/04/20 | 892 | 900 | 890 | 898 | +6 | +0.7% | 105,000 |
| 2010/04/19 | 903 | 904 | 892 | 892 | -12 | -1.3% | 127,000 |
| 2010/04/16 | 907 | 908 | 901 | 904 | -8 | -0.9% | 95,000 |
| 2010/04/15 | 916 | 918 | 909 | 912 | +1 | +0.1% | 121,000 |
| 2010/04/14 | 913 | 915 | 903 | 911 | +4 | +0.4% | 106,000 |
| 2010/04/13 | 913 | 913 | 902 | 907 | -10 | -1.1% | 150,000 |
| 2010/04/12 | 918 | 920 | 914 | 917 | -1 | -0.1% | 143,000 |
| 2010/04/09 | 910 | 918 | 906 | 918 | +23 | +2.6% | 256,000 |
| 2010/04/08 | 894 | 900 | 891 | 895 | -6 | -0.7% | 154,000 |
| 2010/04/07 | 884 | 901 | 882 | 901 | +15 | +1.7% | 151,000 |
| 2010/04/06 | 887 | 891 | 881 | 886 | +4 | +0.5% | 123,000 |
| 2010/04/05 | 889 | 889 | 876 | 882 | -7 | -0.8% | 85,000 |
3401～
3450
件表示中 / 3452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 | 323,000円 | -1.2% | -37.3% | 2.48% | 26.03倍 | 0.90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 |
| 東和薬品 | 277,700円 | +9.6% | +279.3% | 2.16% | 10.51倍 | 0.93倍 |
|
後発医薬品メーカーで国内２強の一角。循環器系に強い。直販軸に発展も卸との取引を拡大中 |
| ネクセラファーマ | 149,600円 | +150.7% | - | 0.00% | 38.23倍 | 2.00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 |
| ジーエヌアイ | 241,700円 | +52.1% | +23.3% | 0.00% | 17.08倍 | 3.57倍 |
|
創薬ベンチャー。米国で人工骨も。中国の特発性肺線維症薬で高シェア、米中に研究開発機能 |
| 杏林製薬 | 182,900円 | +2.6% | +11.5% | 2.84% | 21.44倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
