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 |
|---|---|---|---|---|---|---|---|
| 2011/06/29 | 848 | 859 | 848 | 857 | +11 | +1.3% | 64,000 |
| 2011/06/28 | 840 | 850 | 838 | 846 | +6 | +0.7% | 75,000 |
| 2011/06/27 | 851 | 851 | 838 | 840 | -13 | -1.5% | 117,000 |
| 2011/06/24 | 848 | 855 | 845 | 853 | +5 | +0.6% | 87,000 |
| 2011/06/23 | 843 | 853 | 843 | 848 | -4 | -0.5% | 70,000 |
| 2011/06/22 | 839 | 852 | 838 | 852 | +10 | +1.2% | 102,000 |
| 2011/06/21 | 840 | 842 | 836 | 842 | +2 | +0.2% | 79,000 |
| 2011/06/20 | 831 | 842 | 831 | 840 | +11 | +1.3% | 71,000 |
| 2011/06/17 | 850 | 855 | 829 | 829 | -22 | -2.6% | 219,000 |
| 2011/06/16 | 853 | 861 | 850 | 851 | -9 | -1% | 132,000 |
| 2011/06/15 | 840 | 861 | 840 | 860 | +21 | +2.5% | 153,000 |
| 2011/06/14 | 831 | 842 | 825 | 839 | -5 | -0.6% | 218,000 |
| 2011/06/13 | 840 | 846 | 833 | 844 | -8 | -0.9% | 83,000 |
| 2011/06/10 | 859 | 867 | 850 | 852 | -7 | -0.8% | 193,000 |
| 2011/06/09 | 855 | 861 | 854 | 859 | -1 | -0.1% | 50,000 |
| 2011/06/08 | 860 | 863 | 859 | 860 | -1 | -0.1% | 49,000 |
| 2011/06/07 | 861 | 862 | 854 | 861 | -1 | -0.1% | 95,000 |
| 2011/06/06 | 865 | 868 | 859 | 862 | -5 | -0.6% | 99,000 |
| 2011/06/03 | 875 | 878 | 866 | 867 | -8 | -0.9% | 114,000 |
| 2011/06/02 | 873 | 877 | 866 | 875 | -4 | -0.5% | 110,000 |
| 2011/06/01 | 879 | 879 | 870 | 879 | +4 | +0.5% | 175,000 |
| 2011/05/31 | 869 | 881 | 869 | 875 | +9 | +1% | 235,000 |
| 2011/05/30 | 868 | 869 | 864 | 866 | -3 | -0.3% | 96,000 |
| 2011/05/27 | 876 | 876 | 869 | 869 | -7 | -0.8% | 88,000 |
| 2011/05/26 | 877 | 878 | 874 | 876 | ±0 | ±0% | 78,000 |
| 2011/05/25 | 874 | 876 | 871 | 876 | +1 | +0.1% | 95,000 |
| 2011/05/24 | 879 | 881 | 871 | 875 | -3 | -0.3% | 65,000 |
| 2011/05/23 | 872 | 879 | 871 | 878 | +7 | +0.8% | 134,000 |
| 2011/05/20 | 868 | 879 | 866 | 871 | +7 | +0.8% | 109,000 |
| 2011/05/19 | 862 | 872 | 862 | 864 | +1 | +0.1% | 85,000 |
| 2011/05/18 | 865 | 868 | 862 | 863 | +5 | +0.6% | 80,000 |
| 2011/05/17 | 874 | 880 | 858 | 858 | -14 | -1.6% | 130,000 |
| 2011/05/16 | 892 | 899 | 872 | 872 | -17 | -1.9% | 155,000 |
| 2011/05/13 | 894 | 900 | 875 | 889 | +1 | +0.1% | 154,000 |
| 2011/05/12 | 888 | 902 | 886 | 888 | -1 | -0.1% | 119,000 |
| 2011/05/11 | 898 | 899 | 888 | 889 | -9 | -1% | 80,000 |
| 2011/05/10 | 901 | 904 | 897 | 898 | -3 | -0.3% | 61,000 |
| 2011/05/09 | 912 | 920 | 900 | 901 | -11 | -1.2% | 115,000 |
| 2011/05/06 | 904 | 913 | 901 | 912 | +8 | +0.9% | 129,000 |
| 2011/05/02 | 907 | 908 | 902 | 904 | +5 | +0.6% | 91,000 |
| 2011/04/28 | 884 | 899 | 882 | 899 | +15 | +1.7% | 126,000 |
| 2011/04/27 | 892 | 903 | 882 | 884 | -4 | -0.5% | 186,000 |
| 2011/04/26 | 904 | 904 | 882 | 888 | -10 | -1.1% | 127,000 |
| 2011/04/25 | 900 | 907 | 898 | 898 | -14 | -1.5% | 239,000 |
| 2011/04/22 | 939 | 939 | 911 | 912 | -27 | -2.9% | 320,000 |
| 2011/04/21 | 941 | 944 | 935 | 939 | -2 | -0.2% | 80,000 |
| 2011/04/20 | 938 | 943 | 938 | 941 | +3 | +0.3% | 78,000 |
| 2011/04/19 | 932 | 941 | 932 | 938 | +3 | +0.3% | 84,000 |
| 2011/04/18 | 937 | 940 | 927 | 935 | +2 | +0.2% | 63,000 |
| 2011/04/15 | 934 | 941 | 933 | 933 | -9 | -1% | 117,000 |
3401～
3450
件表示中 / 3705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 | 297,600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 | 297,100円 | +21.7% | +999.9% | 0.00% | 12.45倍 | 4.12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 | 213,700円 | +3.1% | -6.5% | 2.25% | 9.92倍 | 1.05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 | 146,000円 | -2.4% | -52.3% | 3.90% | 17.47倍 | 0.62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 |
| 栄研化 | 200,000円 | +4.1% | -3.1% | 2.90% | 17.54倍 | 1.53倍 |
|
臨床検査薬大手。便潜血検査試薬（ＦＩＴ）はシェア７割。尿検査（ウロ）、遺伝子検査も育成 |
市場注目の銘柄
チャート関連のコラム
