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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 3,405 | 3,435 | 3,405 | 3,420 | +5 | +0.1% | 21,700 |
| 2023/02/24 | 3,385 | 3,425 | 3,355 | 3,415 | +30 | +0.9% | 35,500 |
| 2023/02/22 | 3,445 | 3,455 | 3,380 | 3,385 | -60 | -1.7% | 33,500 |
| 2023/02/21 | 3,415 | 3,445 | 3,405 | 3,445 | +25 | +0.7% | 20,000 |
| 2023/02/20 | 3,420 | 3,430 | 3,405 | 3,420 | +15 | +0.4% | 22,100 |
| 2023/02/17 | 3,425 | 3,440 | 3,405 | 3,405 | -50 | -1.4% | 15,600 |
| 2023/02/16 | 3,460 | 3,480 | 3,440 | 3,455 | +25 | +0.7% | 18,800 |
| 2023/02/15 | 3,445 | 3,455 | 3,430 | 3,430 | -5 | -0.1% | 16,400 |
| 2023/02/14 | 3,405 | 3,440 | 3,405 | 3,435 | +75 | +2.2% | 19,900 |
| 2023/02/13 | 3,360 | 3,390 | 3,345 | 3,360 | ±0 | ±0% | 17,200 |
| 2023/02/10 | 3,300 | 3,370 | 3,300 | 3,360 | +10 | +0.3% | 21,500 |
| 2023/02/09 | 3,360 | 3,385 | 3,345 | 3,350 | -20 | -0.6% | 16,800 |
| 2023/02/08 | 3,330 | 3,385 | 3,330 | 3,370 | +40 | +1.2% | 28,900 |
| 2023/02/07 | 3,415 | 3,440 | 3,315 | 3,330 | -100 | -2.9% | 36,400 |
| 2023/02/06 | 3,430 | 3,495 | 3,405 | 3,430 | +50 | +1.5% | 47,600 |
| 2023/02/03 | 3,415 | 3,425 | 3,375 | 3,380 | -55 | -1.6% | 22,600 |
| 2023/02/02 | 3,445 | 3,455 | 3,425 | 3,435 | -10 | -0.3% | 24,300 |
| 2023/02/01 | 3,505 | 3,505 | 3,445 | 3,445 | -35 | -1% | 25,900 |
| 2023/01/31 | 3,445 | 3,495 | 3,445 | 3,480 | +35 | +1% | 36,100 |
| 2023/01/30 | 3,420 | 3,470 | 3,420 | 3,445 | +25 | +0.7% | 33,500 |
| 2023/01/27 | 3,450 | 3,460 | 3,415 | 3,420 | -25 | -0.7% | 21,600 |
| 2023/01/26 | 3,475 | 3,475 | 3,440 | 3,445 | -5 | -0.1% | 33,000 |
| 2023/01/25 | 3,420 | 3,460 | 3,420 | 3,450 | +30 | +0.9% | 25,500 |
| 2023/01/24 | 3,390 | 3,440 | 3,385 | 3,420 | +50 | +1.5% | 35,200 |
| 2023/01/23 | 3,330 | 3,380 | 3,330 | 3,370 | +55 | +1.7% | 29,500 |
| 2023/01/20 | 3,325 | 3,350 | 3,310 | 3,315 | -5 | -0.2% | 20,900 |
| 2023/01/19 | 3,320 | 3,345 | 3,305 | 3,320 | -30 | -0.9% | 24,100 |
| 2023/01/18 | 3,315 | 3,375 | 3,310 | 3,350 | +50 | +1.5% | 29,000 |
| 2023/01/17 | 3,275 | 3,310 | 3,275 | 3,300 | +10 | +0.3% | 25,500 |
| 2023/01/16 | 3,275 | 3,315 | 3,275 | 3,290 | -10 | -0.3% | 22,400 |
| 2023/01/13 | 3,275 | 3,315 | 3,275 | 3,300 | +25 | +0.8% | 28,200 |
| 2023/01/12 | 3,250 | 3,290 | 3,250 | 3,275 | +25 | +0.8% | 15,200 |
| 2023/01/11 | 3,210 | 3,265 | 3,210 | 3,250 | +60 | +1.9% | 21,200 |
| 2023/01/10 | 3,270 | 3,295 | 3,190 | 3,190 | -100 | -3% | 27,000 |
| 2023/01/06 | 3,260 | 3,300 | 3,240 | 3,290 | +25 | +0.8% | 24,100 |
| 2023/01/05 | 3,320 | 3,320 | 3,265 | 3,265 | -75 | -2.2% | 30,000 |
| 2023/01/04 | 3,435 | 3,435 | 3,340 | 3,340 | -140 | -4% | 33,000 |
| 2022/12/30 | 3,515 | 3,530 | 3,480 | 3,480 | -30 | -0.9% | 16,400 |
| 2022/12/29 | 3,455 | 3,510 | 3,450 | 3,510 | +5 | +0.1% | 17,500 |
| 2022/12/28 | 3,440 | 3,510 | 3,440 | 3,505 | +40 | +1.2% | 14,000 |
| 2022/12/27 | 3,465 | 3,500 | 3,450 | 3,465 | +15 | +0.4% | 30,300 |
| 2022/12/26 | 3,450 | 3,455 | 3,415 | 3,450 | +30 | +0.9% | 23,100 |
| 2022/12/23 | 3,400 | 3,445 | 3,400 | 3,420 | ±0 | ±0% | 23,700 |
| 2022/12/22 | 3,395 | 3,440 | 3,380 | 3,420 | +30 | +0.9% | 36,800 |
| 2022/12/21 | 3,400 | 3,420 | 3,365 | 3,390 | -10 | -0.3% | 38,200 |
| 2022/12/20 | 3,430 | 3,455 | 3,380 | 3,400 | -10 | -0.3% | 37,400 |
| 2022/12/19 | 3,380 | 3,435 | 3,380 | 3,410 | -5 | -0.1% | 34,200 |
| 2022/12/16 | 3,365 | 3,425 | 3,365 | 3,415 | +10 | +0.3% | 54,000 |
| 2022/12/15 | 3,390 | 3,415 | 3,390 | 3,405 | +5 | +0.1% | 16,600 |
| 2022/12/14 | 3,390 | 3,415 | 3,390 | 3,400 | +20 | +0.6% | 20,700 |
301～
350
件表示中 / 3458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 | 304,500円 | +3.0% | +27.5% | 2.63% | 19.28倍 | 0.84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 |
| ネクセラファーマ | 147,000円 | +150.7% | - | 0.00% | 37.76倍 | 1.98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 | 234,700円 | +52.1% | +23.3% | 0.00% | 16.59倍 | 3.46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 |
| 鳥居薬 | 385,000円 | +7.3% | +16.8% | 3.12% | 23.03倍 | 0.90倍 |
|
ＪＴ傘下。自社製品の腎・透析、アレルゲン等の開発強化。柱の抗ＨＩＶ薬の販売権喪失が直撃 |
| 杏林製薬 | 171,500円 | +3.2% | +4.5% | 3.03% | 19.71倍 | 0.75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
