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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 871 | 871 | 859 | 862 | -13 | -1.5% | 119,000 |
| 2010/08/03 | 886 | 886 | 873 | 875 | +2 | +0.2% | 101,000 |
| 2010/08/02 | 868 | 880 | 867 | 873 | +5 | +0.6% | 100,000 |
| 2010/07/30 | 877 | 877 | 861 | 868 | -14 | -1.6% | 187,000 |
| 2010/07/29 | 885 | 888 | 880 | 882 | -9 | -1% | 126,000 |
| 2010/07/28 | 879 | 893 | 879 | 891 | +13 | +1.5% | 125,000 |
| 2010/07/27 | 874 | 879 | 872 | 878 | +5 | +0.6% | 91,000 |
| 2010/07/26 | 877 | 879 | 873 | 873 | +4 | +0.5% | 120,000 |
| 2010/07/23 | 863 | 878 | 863 | 869 | +6 | +0.7% | 167,000 |
| 2010/07/22 | 864 | 873 | 862 | 863 | ±0 | ±0% | 147,000 |
| 2010/07/21 | 853 | 867 | 844 | 863 | +10 | +1.2% | 128,000 |
| 2010/07/20 | 845 | 862 | 845 | 853 | +8 | +0.9% | 145,000 |
| 2010/07/16 | 860 | 861 | 844 | 845 | -16 | -1.9% | 160,000 |
| 2010/07/15 | 874 | 874 | 861 | 861 | -13 | -1.5% | 102,000 |
| 2010/07/14 | 874 | 875 | 865 | 874 | +10 | +1.2% | 117,000 |
| 2010/07/13 | 878 | 881 | 864 | 864 | -14 | -1.6% | 152,000 |
| 2010/07/12 | 881 | 887 | 876 | 878 | -3 | -0.3% | 147,000 |
| 2010/07/09 | 883 | 886 | 881 | 881 | -2 | -0.2% | 182,000 |
| 2010/07/08 | 879 | 884 | 879 | 883 | +10 | +1.1% | 115,000 |
| 2010/07/07 | 871 | 875 | 868 | 873 | +3 | +0.3% | 112,000 |
| 2010/07/06 | 871 | 872 | 868 | 870 | +4 | +0.5% | 171,000 |
| 2010/07/05 | 855 | 869 | 855 | 866 | +12 | +1.4% | 99,000 |
| 2010/07/02 | 850 | 854 | 847 | 854 | +8 | +0.9% | 126,000 |
| 2010/07/01 | 851 | 853 | 843 | 846 | -1 | -0.1% | 158,000 |
| 2010/06/30 | 841 | 848 | 837 | 847 | +7 | +0.8% | 219,000 |
| 2010/06/29 | 849 | 849 | 839 | 840 | -4 | -0.5% | 88,000 |
| 2010/06/28 | 845 | 848 | 840 | 844 | +6 | +0.7% | 90,000 |
| 2010/06/25 | 833 | 843 | 833 | 838 | +4 | +0.5% | 125,000 |
| 2010/06/24 | 834 | 836 | 833 | 834 | -4 | -0.5% | 53,000 |
| 2010/06/23 | 836 | 841 | 830 | 838 | -12 | -1.4% | 116,000 |
| 2010/06/22 | 842 | 851 | 840 | 850 | ±0 | ±0% | 92,000 |
| 2010/06/21 | 856 | 857 | 850 | 850 | +2 | +0.2% | 85,000 |
| 2010/06/18 | 837 | 850 | 834 | 848 | +4 | +0.5% | 122,000 |
| 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 |
3501～
3550
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 | 332,000円 | +3.0% | +27.5% | 2.41% | 21.02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 | 285,000円 | +52.1% | +23.3% | 0.00% | 20.23倍 | 3.88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 | 466,500円 | +12.0% | +28.1% | 2.57% | 25.71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 | 222,100円 | +13.6% | +29.2% | 2.07% | 11.52倍 | 1.11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 | 113,700円 | +197.7% | - | 0.00% | 46.47倍 | 1.48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
