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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 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 |
3601～
3650
件表示中 / 3673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 | 291,500円 | +3.0% | +27.5% | 2.74% | 18.46倍 | 0.80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 | 214,400円 | +14.2% | +41.0% | 2.15% | 10.50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 | 146,100円 | - | - | 0.00% | - | 67.67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 | 137,900円 | +3.2% | +4.5% | 3.77% | 15.84倍 | 0.61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 | 156,000円 | +21.7% | +999.9% | 0.00% | 6.50倍 | 2.15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
