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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 1,100 | 1,103 | 1,093 | 1,100 | +6 | +0.5% | 1,257,600 |
| 2022/07/26 | 1,103 | 1,104 | 1,089 | 1,094 | -9 | -0.8% | 1,211,500 |
| 2022/07/25 | 1,103 | 1,107 | 1,098 | 1,103 | -1 | -0.1% | 985,100 |
| 2022/07/22 | 1,105 | 1,118 | 1,104 | 1,104 | -5 | -0.5% | 1,287,300 |
| 2022/07/21 | 1,082 | 1,109 | 1,082 | 1,109 | +7 | +0.6% | 1,176,600 |
| 2022/07/20 | 1,092 | 1,103 | 1,081 | 1,102 | +25 | +2.3% | 1,238,900 |
| 2022/07/19 | 1,089 | 1,090 | 1,067 | 1,077 | -16 | -1.5% | 1,503,000 |
| 2022/07/15 | 1,089 | 1,098 | 1,077 | 1,093 | +13 | +1.2% | 1,369,600 |
| 2022/07/14 | 1,074 | 1,083 | 1,071 | 1,080 | -1 | -0.1% | 1,134,900 |
| 2022/07/13 | 1,092 | 1,093 | 1,074 | 1,081 | -5 | -0.5% | 1,601,800 |
| 2022/07/12 | 1,097 | 1,100 | 1,082 | 1,086 | -18 | -1.6% | 1,519,700 |
| 2022/07/11 | 1,104 | 1,105 | 1,088 | 1,104 | +26 | +2.4% | 1,914,500 |
| 2022/07/08 | 1,087 | 1,091 | 1,067 | 1,078 | -16 | -1.5% | 2,749,400 |
| 2022/07/07 | 1,086 | 1,096 | 1,074 | 1,094 | +13 | +1.2% | 1,706,600 |
| 2022/07/06 | 1,053 | 1,082 | 1,051 | 1,081 | +28 | +2.7% | 2,008,500 |
| 2022/07/05 | 1,061 | 1,061 | 1,046 | 1,053 | -4 | -0.4% | 916,900 |
| 2022/07/04 | 1,074 | 1,075 | 1,049 | 1,057 | +2 | +0.2% | 958,400 |
| 2022/07/01 | 1,064 | 1,083 | 1,052 | 1,055 | -9 | -0.8% | 1,571,600 |
| 2022/06/30 | 1,060 | 1,077 | 1,058 | 1,064 | -1 | -0.1% | 2,098,700 |
| 2022/06/29 | 1,037 | 1,066 | 1,036 | 1,065 | +7 | +0.7% | 1,888,800 |
| 2022/06/28 | 1,045 | 1,058 | 1,036 | 1,058 | +10 | +1% | 1,930,900 |
| 2022/06/27 | 1,045 | 1,050 | 1,035 | 1,048 | +6 | +0.6% | 1,475,100 |
| 2022/06/24 | 1,039 | 1,043 | 1,024 | 1,042 | +8 | +0.8% | 1,923,900 |
| 2022/06/23 | 1,017 | 1,034 | 1,017 | 1,034 | +23 | +2.3% | 3,211,700 |
| 2022/06/22 | 1,000 | 1,018 | 998 | 1,011 | +12 | +1.2% | 3,081,700 |
| 2022/06/21 | 1,005 | 1,010 | 993 | 999 | +6 | +0.6% | 2,162,900 |
| 2022/06/20 | 996 | 998 | 983 | 993 | -3 | -0.3% | 2,023,300 |
| 2022/06/17 | 970 | 996 | 968 | 996 | +11 | +1.1% | 4,162,400 |
| 2022/06/16 | 991 | 994 | 981 | 985 | +7 | +0.7% | 2,720,600 |
| 2022/06/15 | 985 | 988 | 968 | 978 | -17 | -1.7% | 4,230,600 |
| 2022/06/14 | 984 | 999 | 982 | 995 | -13 | -1.3% | 2,937,100 |
| 2022/06/13 | 998 | 1,010 | 993 | 1,008 | ±0 | ±0% | 1,972,200 |
| 2022/06/10 | 1,005 | 1,012 | 1,002 | 1,008 | -13 | -1.3% | 2,222,100 |
| 2022/06/09 | 1,010 | 1,033 | 1,008 | 1,021 | +2 | +0.2% | 2,774,900 |
| 2022/06/08 | 999 | 1,026 | 998 | 1,019 | +24 | +2.4% | 3,639,600 |
| 2022/06/07 | 997 | 1,005 | 990 | 995 | -9 | -0.9% | 4,267,400 |
| 2022/06/06 | 1,001 | 1,014 | 1,000 | 1,004 | -2 | -0.2% | 1,926,200 |
| 2022/06/03 | 1,007 | 1,024 | 1,002 | 1,006 | -5 | -0.5% | 3,029,200 |
| 2022/06/02 | 1,021 | 1,023 | 1,005 | 1,011 | -40 | -3.8% | 3,746,200 |
| 2022/06/01 | 1,038 | 1,069 | 1,037 | 1,051 | +9 | +0.9% | 3,190,300 |
| 2022/05/31 | 1,033 | 1,071 | 1,030 | 1,042 | -7 | -0.7% | 29,851,200 |
| 2022/05/30 | 1,030 | 1,051 | 1,028 | 1,049 | +25 | +2.4% | 3,347,000 |
| 2022/05/27 | 1,024 | 1,025 | 1,011 | 1,024 | +10 | +1% | 3,363,100 |
| 2022/05/26 | 1,008 | 1,018 | 1,005 | 1,014 | -7 | -0.7% | 3,076,700 |
| 2022/05/25 | 1,011 | 1,028 | 1,002 | 1,021 | -1 | -0.1% | 3,113,600 |
| 2022/05/24 | 1,014 | 1,023 | 1,007 | 1,022 | -11 | -1.1% | 3,143,400 |
| 2022/05/23 | 1,017 | 1,034 | 1,015 | 1,033 | +26 | +2.6% | 2,682,900 |
| 2022/05/20 | 1,010 | 1,023 | 1,004 | 1,007 | -2 | -0.2% | 2,876,000 |
| 2022/05/19 | 997 | 1,011 | 997 | 1,009 | -10 | -1% | 3,363,400 |
| 2022/05/18 | 1,014 | 1,027 | 1,006 | 1,019 | +6 | +0.6% | 3,247,800 |
701～
750
件表示中 / 3715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 | 161,400円 | -2.0% | -7.3% | 2.35% | 16.14倍 | 1.92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 | 394,800円 | +0.1% | -3.4% | 4.05% | 26.84倍 | 1.32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 | 150,100円 | +0.6% | +43.3% | 5.33% | 10.53倍 | 0.90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 | 198,400円 | +8.4% | +0.2% | 2.12% | 14.42倍 | 1.73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 | 407,800円 | +5.8% | +1.2% | 2.94% | 13.52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 |
市場注目の銘柄
チャート関連のコラム
