参天製薬の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/10/28 | 1,538 | 1,542.5 | 1,514 | 1,520.5 | -23 | -1.5% | 1,220,700 |
| 2025/10/27 | 1,527.5 | 1,559 | 1,526 | 1,543.5 | +16 | +1% | 1,053,500 |
| 2025/10/24 | 1,524.5 | 1,533.5 | 1,519.5 | 1,527.5 | -6 | -0.4% | 1,003,700 |
| 2025/10/23 | 1,523 | 1,538.5 | 1,519 | 1,533.5 | +14.5 | +1% | 1,392,600 |
| 2025/10/22 | 1,525 | 1,532.5 | 1,514.5 | 1,519 | -6 | -0.4% | 1,172,700 |
| 2025/10/21 | 1,512 | 1,534.5 | 1,512 | 1,525 | +1 | +0.1% | 1,104,700 |
| 2025/10/20 | 1,527 | 1,529.5 | 1,509.5 | 1,524 | +21 | +1.4% | 1,067,700 |
| 2025/10/17 | 1,523.5 | 1,529 | 1,503 | 1,503 | -16 | -1.1% | 1,575,000 |
| 2025/10/16 | 1,516 | 1,521.5 | 1,506 | 1,519 | +3 | +0.2% | 1,079,500 |
| 2025/10/15 | 1,510 | 1,523.5 | 1,505 | 1,516 | -1.5 | -0.1% | 1,077,100 |
| 2025/10/14 | 1,533 | 1,549 | 1,510 | 1,517.5 | -53.5 | -3.4% | 1,326,400 |
| 2025/10/10 | 1,559.5 | 1,574.5 | 1,557 | 1,571 | +8.5 | +0.5% | 1,327,700 |
| 2025/10/09 | 1,564 | 1,576.5 | 1,552 | 1,562.5 | -16 | -1% | 1,516,700 |
| 2025/10/08 | 1,570 | 1,605 | 1,570 | 1,578.5 | +8.5 | +0.5% | 1,621,700 |
| 2025/10/07 | 1,608.5 | 1,615 | 1,565.5 | 1,570 | -49.5 | -3.1% | 2,383,300 |
| 2025/10/06 | 1,650 | 1,658 | 1,614.5 | 1,619.5 | -22 | -1.3% | 2,258,300 |
| 2025/10/03 | 1,650 | 1,660.5 | 1,639 | 1,641.5 | -25.5 | -1.5% | 1,582,000 |
| 2025/10/02 | 1,665 | 1,675 | 1,645.5 | 1,667 | +25 | +1.5% | 1,236,300 |
| 2025/10/01 | 1,644.5 | 1,656.5 | 1,624.5 | 1,642 | +2.5 | +0.2% | 1,977,900 |
| 2025/09/30 | 1,631 | 1,651 | 1,631 | 1,639.5 | +11 | +0.7% | 1,192,100 |
| 2025/09/29 | 1,640 | 1,648 | 1,616.5 | 1,628.5 | -6.5 | -0.4% | 1,129,900 |
| 2025/09/26 | 1,623 | 1,643.5 | 1,621 | 1,635 | -5.5 | -0.3% | 1,489,100 |
| 2025/09/25 | 1,643 | 1,648 | 1,630.5 | 1,640.5 | +11.5 | +0.7% | 1,217,900 |
| 2025/09/24 | 1,650 | 1,657.5 | 1,612.5 | 1,629 | -17 | -1% | 1,569,200 |
| 2025/09/22 | 1,635.5 | 1,655.5 | 1,627 | 1,646 | -4 | -0.2% | 997,100 |
| 2025/09/19 | 1,660 | 1,678 | 1,642 | 1,650 | ±0 | ±0% | 2,089,800 |
| 2025/09/18 | 1,657 | 1,660 | 1,645 | 1,650 | +11.5 | +0.7% | 1,071,100 |
| 2025/09/17 | 1,649.5 | 1,658.5 | 1,629 | 1,638.5 | -11.5 | -0.7% | 1,223,000 |
| 2025/09/16 | 1,633.5 | 1,665 | 1,632 | 1,650 | +30.5 | +1.9% | 1,411,000 |
| 2025/09/12 | 1,658 | 1,665.5 | 1,615.5 | 1,619.5 | -36.5 | -2.2% | 1,617,000 |
| 2025/09/11 | 1,635 | 1,659 | 1,633 | 1,656 | +9.5 | +0.6% | 1,080,500 |
| 2025/09/10 | 1,650.5 | 1,660.5 | 1,643 | 1,646.5 | -4 | -0.2% | 1,481,700 |
| 2025/09/09 | 1,632 | 1,656 | 1,630 | 1,650.5 | +9.5 | +0.6% | 1,527,500 |
| 2025/09/08 | 1,649 | 1,649 | 1,627 | 1,641 | +27 | +1.7% | 1,007,300 |
| 2025/09/05 | 1,613 | 1,626.5 | 1,605.5 | 1,614 | -11 | -0.7% | 1,327,300 |
| 2025/09/04 | 1,620 | 1,630 | 1,612.5 | 1,625 | +16.5 | +1% | 1,292,600 |
| 2025/09/03 | 1,614 | 1,626 | 1,599.5 | 1,608.5 | +8 | +0.5% | 1,405,300 |
| 2025/09/02 | 1,589.5 | 1,614 | 1,589 | 1,600.5 | +11 | +0.7% | 1,147,300 |
| 2025/09/01 | 1,562 | 1,591 | 1,553 | 1,589.5 | +27 | +1.7% | 1,164,900 |
| 2025/08/29 | 1,559 | 1,575.5 | 1,559 | 1,562.5 | +3.5 | +0.2% | 1,238,100 |
| 2025/08/28 | 1,567 | 1,576 | 1,559 | 1,559 | -8 | -0.5% | 1,304,100 |
| 2025/08/27 | 1,528 | 1,571.5 | 1,525 | 1,567 | +29 | +1.9% | 1,373,400 |
| 2025/08/26 | 1,541 | 1,559 | 1,518.5 | 1,538 | -3.5 | -0.2% | 2,264,300 |
| 2025/08/25 | 1,566 | 1,568.5 | 1,533 | 1,541.5 | -33.5 | -2.1% | 1,230,500 |
| 2025/08/22 | 1,572.5 | 1,599.5 | 1,567 | 1,575 | +7.5 | +0.5% | 1,962,300 |
| 2025/08/21 | 1,592 | 1,596.5 | 1,563 | 1,567.5 | -18 | -1.1% | 1,281,100 |
| 2025/08/20 | 1,600 | 1,603 | 1,585.5 | 1,585.5 | -5 | -0.3% | 1,128,900 |
| 2025/08/19 | 1,577 | 1,602 | 1,574 | 1,590.5 | +8.5 | +0.5% | 1,333,800 |
| 2025/08/18 | 1,591 | 1,610.5 | 1,578 | 1,582 | +6.5 | +0.4% | 1,747,900 |
| 2025/08/15 | 1,552 | 1,586 | 1,548 | 1,575.5 | +34.5 | +2.2% | 1,826,100 |
1～
50
件表示中 / 3812件
類似銘柄と比較する
現在ご覧いただいている「参天薬」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 |
|---|---|---|---|---|---|---|---|---|
| 参天薬 | 152,050円 | -2.0% | -7.3% | 2.50% | 14.50倍 | 1.72倍 |
|
緑内障、加齢黄斑変性、ドライアイ治療薬など眼科用医薬品首位。一般用目薬「サンテ」が有名 |
| 住友ファーマ | 167,600円 | -11.0% | +206.6% | 0.00% | 16.65倍 | 3.93倍 |
|
医薬品準大手、住友化学傘下。買収で米国へ展開。研究開発は精神神経、がん、再生細胞に重点 |
| ロート | 242,900円 | +8.4% | +6.4% | 1.73% | 17.42倍 | 2.11倍 |
|
一般用医薬品の目薬で世界首位。「肌研」が急成長しスキンケアが柱に。アジアなど海外積極進出 |
| 久光薬 | 404,400円 | +5.8% | +1.2% | 2.97% | 13.00倍 | 1.08倍 |
|
貼る鎮痛消炎剤首位。医療用シェア５割。大衆薬「サロンパス」で有名。米国、中国など海外強化 |
| ツムラ | 358,300円 | +3.8% | -19.9% | 3.80% | 11.64倍 | 0.89倍 |
|
医療用漢方薬で国内シェア８割超。高齢者、がん支持療法、女性関連の３領域を重点に市場深耕 |
市場注目の銘柄
チャート関連のコラム
