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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 1,654 | 1,669.5 | 1,652.5 | 1,665 | -7.5 | -0.4% | 1,307,400 |
| 2025/06/16 | 1,683 | 1,700.5 | 1,672.5 | 1,672.5 | -17 | -1% | 1,064,900 |
| 2025/06/13 | 1,713 | 1,722 | 1,684.5 | 1,689.5 | -14 | -0.8% | 1,421,500 |
| 2025/06/12 | 1,699 | 1,714 | 1,689 | 1,703.5 | +31 | +1.9% | 1,157,400 |
| 2025/06/11 | 1,689 | 1,705 | 1,669 | 1,672.5 | +11.5 | +0.7% | 982,800 |
| 2025/06/10 | 1,645 | 1,677 | 1,644.5 | 1,661 | +7.5 | +0.5% | 1,214,300 |
| 2025/06/09 | 1,648 | 1,659 | 1,640.5 | 1,653.5 | +39.5 | +2.4% | 1,078,600 |
| 2025/06/06 | 1,633 | 1,637.5 | 1,599.5 | 1,614 | +3 | +0.2% | 1,539,100 |
| 2025/06/05 | 1,609 | 1,627 | 1,607 | 1,611 | -5.5 | -0.3% | 1,013,200 |
| 2025/06/04 | 1,613.5 | 1,632 | 1,606 | 1,616.5 | +1.5 | +0.1% | 1,501,900 |
| 2025/06/03 | 1,623 | 1,628.5 | 1,604.5 | 1,615 | +1.5 | +0.1% | 1,121,800 |
| 2025/06/02 | 1,603 | 1,629 | 1,595.5 | 1,613.5 | +10.5 | +0.7% | 1,513,800 |
| 2025/05/30 | 1,581 | 1,615.5 | 1,579 | 1,603 | +13 | +0.8% | 1,693,600 |
| 2025/05/29 | 1,583.5 | 1,603 | 1,583.5 | 1,590 | +7 | +0.4% | 1,106,000 |
| 2025/05/28 | 1,599.5 | 1,600 | 1,581 | 1,583 | +4 | +0.3% | 1,101,500 |
| 2025/05/27 | 1,580.5 | 1,591.5 | 1,578 | 1,579 | -11.5 | -0.7% | 727,500 |
| 2025/05/26 | 1,579.5 | 1,598 | 1,576.5 | 1,590.5 | +19.5 | +1.2% | 1,265,700 |
| 2025/05/23 | 1,583 | 1,585 | 1,554 | 1,571 | -10.5 | -0.7% | 1,444,600 |
| 2025/05/22 | 1,541.5 | 1,588.5 | 1,539 | 1,581.5 | +58 | +3.8% | 2,102,400 |
| 2025/05/21 | 1,511.5 | 1,540 | 1,508 | 1,523.5 | +10.5 | +0.7% | 973,000 |
| 2025/05/20 | 1,554.5 | 1,555 | 1,508.5 | 1,513 | -38.5 | -2.5% | 1,398,700 |
| 2025/05/19 | 1,570 | 1,579 | 1,536 | 1,551.5 | -18 | -1.1% | 1,391,800 |
| 2025/05/16 | 1,528.5 | 1,583 | 1,522.5 | 1,569.5 | +64 | +4.3% | 2,543,400 |
| 2025/05/15 | 1,457 | 1,511.5 | 1,451 | 1,505.5 | +48.5 | +3.3% | 1,998,600 |
| 2025/05/14 | 1,506.5 | 1,515 | 1,439 | 1,457 | +33 | +2.3% | 2,791,200 |
| 2025/05/13 | 1,435 | 1,441.5 | 1,414.5 | 1,424 | +5.5 | +0.4% | 1,668,300 |
| 2025/05/12 | 1,446 | 1,457.5 | 1,410.5 | 1,418.5 | -43.5 | -3% | 1,375,500 |
| 2025/05/09 | 1,448 | 1,477.5 | 1,443.5 | 1,462 | +7 | +0.5% | 820,400 |
| 2025/05/08 | 1,452 | 1,459.5 | 1,446 | 1,455 | -1.5 | -0.1% | 786,100 |
| 2025/05/07 | 1,459 | 1,468.5 | 1,440 | 1,456.5 | -17.5 | -1.2% | 1,193,900 |
| 2025/05/02 | 1,449.5 | 1,477.5 | 1,447 | 1,474 | +25.5 | +1.8% | 746,300 |
| 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 |
1～
50
件表示中 / 3722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 | 166,500円 | -2.0% | -7.3% | 2.28% | 16.65倍 | 1.98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 |
| エーザイ | 400,600円 | +0.1% | -3.4% | 3.99% | 27.23倍 | 1.34倍 |
|
神経系、がん領域に強み。認知症薬は米バイオジェンと、抗がん薬では米メルクと国際協業推進 |
| 小野薬 | 156,500円 | +0.6% | +43.3% | 5.11% | 10.97倍 | 0.94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 | 210,600円 | +8.4% | +0.2% | 1.99% | 15.31倍 | 1.83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 |
| 住友ファーマ | 102,200円 | -11.0% | +206.6% | 0.00% | 10.15倍 | 2.40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
