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 |
|---|---|---|---|---|---|---|---|
| 2011/05/19 | 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 |
| 2011/04/14 | 932 | 945 | 926 | 942 | +3 | +0.3% | 113,000 |
| 2011/04/13 | 931 | 945 | 928 | 939 | +3 | +0.3% | 69,000 |
| 2011/04/12 | 930 | 942 | 925 | 936 | -8 | -0.8% | 115,000 |
| 2011/04/11 | 935 | 948 | 929 | 944 | -6 | -0.6% | 173,000 |
| 2011/04/08 | 936 | 954 | 930 | 950 | +14 | +1.5% | 154,000 |
| 2011/04/07 | 940 | 946 | 933 | 936 | -3 | -0.3% | 75,000 |
| 2011/04/06 | 948 | 948 | 933 | 939 | +6 | +0.6% | 110,000 |
| 2011/04/05 | 949 | 949 | 925 | 933 | -15 | -1.6% | 209,000 |
| 2011/04/04 | 952 | 953 | 945 | 948 | -17 | -1.8% | 114,000 |
| 2011/04/01 | 989 | 989 | 965 | 965 | -19 | -1.9% | 161,000 |
| 2011/03/31 | 982 | 984 | 966 | 984 | +3 | +0.3% | 122,000 |
| 2011/03/30 | 957 | 981 | 954 | 981 | +25 | +2.6% | 126,000 |
| 2011/03/29 | 951 | 956 | 938 | 956 | -1 | -0.1% | 166,000 |
| 2011/03/28 | 950 | 960 | 943 | 957 | +7 | +0.7% | 109,000 |
| 2011/03/25 | 949 | 955 | 938 | 950 | +16 | +1.7% | 121,000 |
| 2011/03/24 | 927 | 943 | 924 | 934 | +7 | +0.8% | 116,000 |
| 2011/03/23 | 943 | 948 | 925 | 927 | -13 | -1.4% | 150,000 |
| 2011/03/22 | 940 | 949 | 924 | 940 | +15 | +1.6% | 128,000 |
| 2011/03/18 | 917 | 930 | 889 | 925 | +17 | +1.9% | 176,000 |
| 2011/03/17 | 850 | 929 | 849 | 908 | +16 | +1.8% | 297,000 |
| 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 |
3401～
3450
件表示中 / 3676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 | 288,800円 | +3.0% | +27.5% | 2.77% | 18.28倍 | 0.79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 |
| ゼリア新薬 | 213,300円 | +14.2% | +41.0% | 2.16% | 10.45倍 | 1.07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 |
| サンバイオ | 154,600円 | - | - | 0.00% | - | 71.61倍 |
|
脳疾患向け再生細胞薬の開発・製造・販売目指すバイオベンチャー。米国で創業し日本に逆上陸 |
| 杏林製薬 | 136,500円 | +3.2% | +4.5% | 3.81% | 15.68倍 | 0.60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 |
| ジーエヌアイ | 161,100円 | +21.7% | +999.9% | 0.00% | 6.71倍 | 2.22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 |
市場注目の銘柄
チャート関連のコラム
