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 |
|---|---|---|---|---|---|---|---|
| 2026/10/08 | 1,711.5 | 1,712 | 1,666 | 1,685 | +8 | +0.5% | 1,554,600 |
| 2026/10/07 | 1,689.5 | 1,690.5 | 1,672.5 | 1,677 | -6.5 | -0.4% | 944,000 |
| 2026/10/06 | 1,683.5 | 1,699 | 1,661 | 1,683.5 | +23.5 | +1.4% | 1,226,700 |
| 2026/10/05 | 1,653.5 | 1,660 | 1,634.5 | 1,660 | +14.5 | +0.9% | 1,426,400 |
| 2026/10/02 | 1,659 | 1,678 | 1,631.5 | 1,645.5 | -49 | -2.9% | 1,244,900 |
| 2026/10/01 | 1,692 | 1,694.5 | 1,650 | 1,694.5 | +7.5 | +0.4% | 1,576,600 |
| 2026/09/30 | 1,665 | 1,694 | 1,647.5 | 1,687 | +22.5 | +1.4% | 1,464,300 |
| 2026/09/29 | 1,700 | 1,700 | 1,658 | 1,664.5 | -45.5 | -2.7% | 1,392,900 |
| 2026/09/28 | 1,730 | 1,735 | 1,705 | 1,710 | -38.5 | -2.2% | 1,457,200 |
| 2026/09/25 | 1,756 | 1,764 | 1,740 | 1,748.5 | +12.5 | +0.7% | 1,531,000 |
| 2026/09/24 | 1,710 | 1,748.5 | 1,708.5 | 1,736 | +26 | +1.5% | 1,986,600 |
| 2026/09/18 | 1,761 | 1,770 | 1,710 | 1,710 | -56 | -3.2% | 4,150,000 |
| 2026/09/17 | 1,752.5 | 1,775 | 1,745.5 | 1,766 | +41 | +2.4% | 1,068,900 |
| 2026/09/16 | 1,734.5 | 1,749.5 | 1,723 | 1,725 | -17 | -1% | 1,359,100 |
| 2026/09/15 | 1,755.5 | 1,765 | 1,734 | 1,742 | -1 | -0.1% | 714,900 |
| 2026/09/14 | 1,730.5 | 1,751 | 1,709 | 1,743 | +18 | +1% | 882,900 |
| 2026/09/11 | 1,713.5 | 1,738.5 | 1,706 | 1,725 | -20 | -1.1% | 1,233,800 |
| 2026/09/10 | 1,750 | 1,750 | 1,726.5 | 1,745 | -13.5 | -0.8% | 945,600 |
| 2026/09/09 | 1,771.5 | 1,782.5 | 1,750 | 1,758.5 | -8 | -0.5% | 983,000 |
| 2026/09/08 | 1,778.5 | 1,788 | 1,760.5 | 1,766.5 | -28 | -1.6% | 1,156,700 |
| 2026/09/07 | 1,800.5 | 1,826 | 1,785.5 | 1,794.5 | -35 | -1.9% | 1,246,800 |
| 2026/09/04 | 1,845.5 | 1,859.5 | 1,818.5 | 1,829.5 | -41.5 | -2.2% | 1,180,100 |
| 2026/09/03 | 1,850 | 1,878 | 1,845 | 1,871 | +3.5 | +0.2% | 1,176,300 |
| 2026/09/02 | 1,896 | 1,903 | 1,856 | 1,867.5 | -39 | -2% | 1,128,700 |
| 2026/09/01 | 1,850 | 1,906.5 | 1,849.5 | 1,906.5 | +31 | +1.7% | 1,173,200 |
| 2026/08/31 | 1,863 | 1,886.5 | 1,849.5 | 1,875.5 | +28 | +1.5% | 1,612,000 |
| 2026/08/28 | 1,858.5 | 1,875 | 1,840.5 | 1,847.5 | -14.5 | -0.8% | 2,943,000 |
| 2026/08/27 | 1,862 | 1,876.5 | 1,847 | 1,862 | -13.5 | -0.7% | 1,098,500 |
| 2026/08/26 | 1,895 | 1,904.5 | 1,869 | 1,875.5 | +0.5 | ±0% | 1,058,700 |
| 2026/08/25 | 1,877.5 | 1,894 | 1,854.5 | 1,875 | +0.5 | ±0% | 1,026,200 |
| 2026/08/24 | 1,890 | 1,906 | 1,870 | 1,874.5 | -5 | -0.3% | 871,900 |
| 2026/08/21 | 1,920.5 | 1,932.5 | 1,867.5 | 1,879.5 | -70 | -3.6% | 1,262,100 |
| 2026/08/20 | 1,899 | 1,964.5 | 1,891.5 | 1,949.5 | +69 | +3.7% | 1,186,400 |
| 2026/08/19 | 1,934 | 1,934 | 1,877 | 1,880.5 | -35.5 | -1.9% | 1,498,400 |
| 2026/08/18 | 1,925 | 1,925 | 1,898.5 | 1,916 | +16.5 | +0.9% | 759,700 |
| 2026/08/17 | 1,936 | 1,939 | 1,891 | 1,899.5 | -19 | -1% | 860,400 |
| 2026/08/14 | 1,956.5 | 1,972 | 1,907 | 1,918.5 | -45.5 | -2.3% | 1,241,300 |
| 2026/08/13 | 1,990 | 1,990 | 1,948 | 1,964 | -5.5 | -0.3% | 756,100 |
| 2026/08/12 | 1,946.5 | 1,971.5 | 1,918 | 1,969.5 | +26.5 | +1.4% | 894,300 |
| 2026/08/10 | 1,918 | 1,964 | 1,900 | 1,943 | +10 | +0.5% | 1,014,000 |
| 2026/08/07 | 1,868.5 | 1,934 | 1,803 | 1,933 | +57 | +3% | 2,451,800 |
| 2026/08/06 | 1,856 | 1,910 | 1,851.5 | 1,876 | +20.5 | +1.1% | 903,500 |
| 2026/08/05 | 1,860 | 1,875 | 1,845 | 1,855.5 | -14.5 | -0.8% | 700,700 |
| 2026/08/04 | 1,840 | 1,883 | 1,826.5 | 1,870 | +1 | +0.1% | 926,200 |
| 2026/08/03 | 1,884 | 1,889 | 1,844 | 1,869 | -15 | -0.8% | 1,050,400 |
| 2026/07/31 | 1,900 | 1,903 | 1,858.5 | 1,884 | -52.5 | -2.7% | 1,465,900 |
| 2026/07/30 | 1,997 | 2,020 | 1,933.5 | 1,936.5 | -84 | -4.2% | 1,306,900 |
| 2026/07/29 | 1,980 | 2,039.5 | 1,968 | 2,020.5 | +60.5 | +3.1% | 1,591,300 |
| 2026/07/28 | 1,968 | 1,979.5 | 1,952 | 1,960 | -12 | -0.6% | 1,009,900 |
| 2026/07/27 | 1,968 | 1,984 | 1,951 | 1,972 | -1.5 | -0.1% | 1,008,300 |
1～
50
件表示中 / 4041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 | 168,350円 | +6.6% | +4.3% | 2.49% | 13.52倍 | 1.82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 | 159,200円 | +19.1% | -10.3% | 0.00% | 9.27倍 | 2.44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 | 269,250円 | +8.3% | -1.2% | 1.86% | 17.20倍 | 2.01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 |
| ツムラ | 377,500円 | +10.9% | -11.3% | 4.19% | 10.75倍 | 0.88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 |
| 日本新薬 | 338,700円 | +17.1% | +5.9% | 3.66% | 7.53倍 | 0.78倍 |
|
医家向け医薬品主体、自社創薬は泌尿器科、血液内科、難病・希少疾患に集中。機能食品も育成 |
市場注目の銘柄
チャート関連のコラム
