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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,454.5 | 1,454.5 | 1,439 | 1,448.5 | +1.5 | +0.1% | 670,100 |
| 2025/04/30 | 1,419.5 | 1,454 | 1,417.5 | 1,447 | +40.5 | +2.9% | 1,349,600 |
| 2025/04/28 | 1,409 | 1,415.5 | 1,397 | 1,406.5 | +0.5 | ±0% | 1,017,500 |
| 2025/04/25 | 1,423 | 1,423 | 1,399.5 | 1,406 | -12.5 | -0.9% | 936,000 |
| 2025/04/24 | 1,426 | 1,429 | 1,415 | 1,418.5 | -4 | -0.3% | 750,300 |
| 2025/04/23 | 1,418 | 1,425 | 1,404.5 | 1,422.5 | +8 | +0.6% | 1,171,000 |
| 2025/04/22 | 1,400 | 1,425.5 | 1,395 | 1,414.5 | +9 | +0.6% | 622,000 |
| 2025/04/21 | 1,398.5 | 1,417 | 1,394.5 | 1,405.5 | -2.5 | -0.2% | 492,100 |
| 2025/04/18 | 1,398 | 1,414 | 1,382.5 | 1,408 | +23.5 | +1.7% | 453,400 |
| 2025/04/17 | 1,394.5 | 1,394.5 | 1,373 | 1,384.5 | -10.5 | -0.8% | 750,100 |
| 2025/04/16 | 1,343 | 1,395 | 1,342.5 | 1,395 | +53 | +3.9% | 1,110,000 |
| 2025/04/15 | 1,337.5 | 1,349 | 1,333 | 1,342 | +18 | +1.4% | 989,600 |
| 2025/04/14 | 1,333 | 1,346 | 1,317.5 | 1,324 | +10 | +0.8% | 1,328,400 |
| 2025/04/11 | 1,352 | 1,354 | 1,310.5 | 1,314 | -90.5 | -6.4% | 1,718,700 |
| 2025/04/10 | 1,389 | 1,408.5 | 1,364.5 | 1,404.5 | +27 | +2% | 1,820,600 |
| 2025/04/09 | 1,408.5 | 1,413.5 | 1,359.5 | 1,377.5 | -24.5 | -1.7% | 2,266,000 |
| 2025/04/08 | 1,400 | 1,409.5 | 1,376.5 | 1,402 | -13.5 | -1% | 1,949,100 |
| 2025/04/07 | 1,422 | 1,463.5 | 1,411 | 1,415.5 | -15.5 | -1.1% | 3,268,500 |
| 2025/04/04 | 1,431 | 1,464.5 | 1,418 | 1,431 | +12.5 | +0.9% | 1,533,300 |
| 2025/04/03 | 1,391 | 1,426.5 | 1,384 | 1,418.5 | -2.5 | -0.2% | 1,568,500 |
| 2025/04/02 | 1,421.5 | 1,430.5 | 1,411.5 | 1,421 | -6 | -0.4% | 1,360,700 |
| 2025/04/01 | 1,425 | 1,435.5 | 1,421.5 | 1,427 | +9 | +0.6% | 790,900 |
| 2025/03/31 | 1,435.5 | 1,437.5 | 1,408.5 | 1,418 | -36 | -2.5% | 1,150,900 |
| 2025/03/28 | 1,447.5 | 1,454 | 1,431.5 | 1,454 | +3 | +0.2% | 1,447,600 |
| 2025/03/27 | 1,431.5 | 1,451 | 1,426.5 | 1,451 | +7 | +0.5% | 1,010,100 |
| 2025/03/26 | 1,440 | 1,446.5 | 1,430.5 | 1,444 | -0.5 | ±0% | 1,181,100 |
| 2025/03/25 | 1,441.5 | 1,451.5 | 1,432 | 1,444.5 | +3 | +0.2% | 900,100 |
| 2025/03/24 | 1,440 | 1,446 | 1,429.5 | 1,441.5 | -1 | -0.1% | 672,400 |
| 2025/03/21 | 1,442.5 | 1,456.5 | 1,436.5 | 1,442.5 | ±0 | ±0% | 1,658,100 |
| 2025/03/19 | 1,434 | 1,452.5 | 1,427.5 | 1,442.5 | +19.5 | +1.4% | 1,201,900 |
| 2025/03/18 | 1,417 | 1,432 | 1,411 | 1,423 | +11.5 | +0.8% | 905,600 |
| 2025/03/17 | 1,415.5 | 1,421 | 1,405.5 | 1,411.5 | +1.5 | +0.1% | 1,026,300 |
| 2025/03/14 | 1,400 | 1,418 | 1,396.5 | 1,410 | -0.5 | ±0% | 1,007,500 |
| 2025/03/13 | 1,415.5 | 1,427 | 1,401 | 1,410.5 | -13.5 | -0.9% | 1,024,200 |
| 2025/03/12 | 1,386 | 1,432.5 | 1,380 | 1,424 | +30 | +2.2% | 1,288,000 |
| 2025/03/11 | 1,379 | 1,397.5 | 1,374 | 1,394 | -0.5 | ±0% | 1,244,400 |
| 2025/03/10 | 1,405 | 1,412.5 | 1,391 | 1,394.5 | -10.5 | -0.7% | 936,000 |
| 2025/03/07 | 1,413 | 1,416.5 | 1,389 | 1,405 | -15 | -1.1% | 883,800 |
| 2025/03/06 | 1,422 | 1,438.5 | 1,413 | 1,420 | -14.5 | -1% | 974,300 |
| 2025/03/05 | 1,405.5 | 1,442.5 | 1,401 | 1,434.5 | +35.5 | +2.5% | 1,410,000 |
| 2025/03/04 | 1,399 | 1,420 | 1,396.5 | 1,399 | +2.5 | +0.2% | 1,072,800 |
| 2025/03/03 | 1,408.5 | 1,416 | 1,391 | 1,396.5 | +4 | +0.3% | 860,600 |
| 2025/02/28 | 1,396 | 1,416 | 1,385 | 1,392.5 | -13.5 | -1% | 1,909,800 |
| 2025/02/27 | 1,399 | 1,423.5 | 1,396 | 1,406 | +2.5 | +0.2% | 1,115,100 |
| 2025/02/26 | 1,419.5 | 1,423.5 | 1,391 | 1,403.5 | -12 | -0.8% | 1,218,700 |
| 2025/02/25 | 1,416 | 1,426 | 1,406.5 | 1,415.5 | -18.5 | -1.3% | 2,365,400 |
| 2025/02/21 | 1,424 | 1,440.5 | 1,417.5 | 1,434 | +26.5 | +1.9% | 1,614,800 |
| 2025/02/20 | 1,385 | 1,415.5 | 1,381 | 1,407.5 | +30.5 | +2.2% | 2,117,100 |
| 2025/02/19 | 1,367 | 1,383 | 1,364.5 | 1,377 | +20.5 | +1.5% | 1,403,700 |
| 2025/02/18 | 1,379 | 1,379.5 | 1,356 | 1,356.5 | -26 | -1.9% | 862,300 |
1～
50
件表示中 / 3691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 | 144,800円 | 0.0% | +50.6% | 2.49% | 15.20倍 | 1.71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 |
| 小野薬 | 164,400円 | -3.1% | -63.4% | 4.87% | 15.44倍 | 0.99倍 |
|
医療用医薬品専業の中堅。自社開発品多い。先駆的がん免疫阻害剤「オプジーボ」が成長牽引 |
| ロート | 238,800円 | +18.2% | +4.2% | 1.51% | 16.76倍 | 2.14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 | 434,800円 | +5.8% | +1.2% | 2.76% | 14.42倍 | 1.15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 |
| 住友ファーマ | 89,400円 | +26.8% | - | 0.00% | 15.05倍 | 3.11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 |
市場注目の銘柄
チャート関連のコラム
