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 |
---|---|---|---|---|---|---|---|
2020/04/30 | 1,909 | 1,926 | 1,881 | 1,904 | +14 | +0.7% | 1,370,400 |
2020/04/28 | 1,880 | 1,899 | 1,846 | 1,890 | -8 | -0.4% | 989,000 |
2020/04/27 | 1,937 | 1,937 | 1,886 | 1,898 | -52 | -2.7% | 1,082,600 |
2020/04/24 | 1,938 | 1,957 | 1,908 | 1,950 | +12 | +0.6% | 872,600 |
2020/04/23 | 1,931 | 1,945 | 1,923 | 1,938 | +16 | +0.8% | 778,300 |
2020/04/22 | 1,917 | 1,931 | 1,894 | 1,922 | +2 | +0.1% | 733,600 |
2020/04/21 | 1,918 | 1,938 | 1,888 | 1,920 | +12 | +0.6% | 753,100 |
2020/04/20 | 1,878 | 1,923 | 1,877 | 1,908 | +9 | +0.5% | 627,600 |
2020/04/17 | 1,933 | 1,933 | 1,866 | 1,899 | ±0 | ±0% | 815,200 |
2020/04/16 | 1,870 | 1,913 | 1,853 | 1,899 | -3 | -0.2% | 910,800 |
2020/04/15 | 1,875 | 1,904 | 1,848 | 1,902 | +38 | +2% | 849,000 |
2020/04/14 | 1,846 | 1,877 | 1,842 | 1,864 | +31 | +1.7% | 811,200 |
2020/04/13 | 1,825 | 1,845 | 1,816 | 1,833 | -7 | -0.4% | 458,400 |
2020/04/10 | 1,845 | 1,859 | 1,794 | 1,840 | -2 | -0.1% | 857,200 |
2020/04/09 | 1,894 | 1,904 | 1,801 | 1,842 | -62 | -3.3% | 769,500 |
2020/04/08 | 1,838 | 1,918 | 1,834 | 1,904 | +66 | +3.6% | 1,114,200 |
2020/04/07 | 1,854 | 1,869 | 1,798 | 1,838 | +5 | +0.3% | 901,000 |
2020/04/06 | 1,796 | 1,834 | 1,755 | 1,833 | +64 | +3.6% | 1,101,000 |
2020/04/03 | 1,746 | 1,817 | 1,737 | 1,769 | +30 | +1.7% | 1,124,200 |
2020/04/02 | 1,786 | 1,837 | 1,733 | 1,739 | -51 | -2.8% | 1,540,200 |
2020/04/01 | 1,842 | 1,875 | 1,770 | 1,790 | -68 | -3.7% | 1,403,600 |
2020/03/31 | 1,912 | 1,944 | 1,858 | 1,858 | -54 | -2.8% | 1,458,900 |
2020/03/30 | 1,906 | 1,925 | 1,831 | 1,912 | -8 | -0.4% | 1,408,700 |
2020/03/27 | 1,924 | 1,926 | 1,856 | 1,920 | +68 | +3.7% | 2,251,700 |
2020/03/26 | 1,840 | 1,871 | 1,776 | 1,852 | +27 | +1.5% | 1,843,100 |
2020/03/25 | 1,796 | 1,835 | 1,749 | 1,825 | +97 | +5.6% | 1,593,100 |
2020/03/24 | 1,800 | 1,847 | 1,676 | 1,728 | -11 | -0.6% | 1,975,600 |
2020/03/23 | 1,782 | 1,830 | 1,712 | 1,739 | -3 | -0.2% | 3,604,000 |
2020/03/19 | 1,599 | 1,760 | 1,561 | 1,742 | +210 | +13.7% | 3,334,600 |
2020/03/18 | 1,503 | 1,587 | 1,491 | 1,532 | +43 | +2.9% | 2,496,000 |
2020/03/17 | 1,462 | 1,500 | 1,408 | 1,489 | +3 | +0.2% | 2,360,400 |
2020/03/16 | 1,491 | 1,546 | 1,477 | 1,486 | -22 | -1.5% | 1,886,000 |
2020/03/13 | 1,546 | 1,546 | 1,427 | 1,508 | -78 | -4.9% | 2,073,800 |
2020/03/12 | 1,643 | 1,656 | 1,579 | 1,586 | -97 | -5.8% | 1,748,100 |
2020/03/11 | 1,669 | 1,692 | 1,638 | 1,683 | +6 | +0.4% | 2,401,800 |
2020/03/10 | 1,621 | 1,687 | 1,572 | 1,677 | +63 | +3.9% | 1,860,200 |
2020/03/09 | 1,650 | 1,658 | 1,601 | 1,614 | -89 | -5.2% | 1,073,800 |
2020/03/06 | 1,743 | 1,746 | 1,695 | 1,703 | -58 | -3.3% | 1,052,700 |
2020/03/05 | 1,768 | 1,777 | 1,752 | 1,761 | +25 | +1.4% | 1,297,100 |
2020/03/04 | 1,701 | 1,745 | 1,690 | 1,736 | +16 | +0.9% | 1,253,900 |
2020/03/03 | 1,795 | 1,800 | 1,720 | 1,720 | -42 | -2.4% | 1,799,300 |
2020/03/02 | 1,686 | 1,789 | 1,686 | 1,762 | +30 | +1.7% | 2,023,800 |
2020/02/28 | 1,782 | 1,792 | 1,718 | 1,732 | -90 | -4.9% | 1,700,100 |
2020/02/27 | 1,868 | 1,870 | 1,813 | 1,822 | -56 | -3% | 1,313,800 |
2020/02/26 | 1,877 | 1,898 | 1,861 | 1,878 | -18 | -0.9% | 1,574,100 |
2020/02/25 | 1,884 | 1,921 | 1,876 | 1,896 | -67 | -3.4% | 1,725,800 |
2020/02/21 | 1,949 | 1,982 | 1,949 | 1,963 | +9 | +0.5% | 828,700 |
2020/02/20 | 1,958 | 1,975 | 1,949 | 1,954 | ±0 | ±0% | 1,103,000 |
2020/02/19 | 1,985 | 2,010 | 1,949 | 1,954 | -15 | -0.8% | 1,399,600 |
2020/02/18 | 2,001 | 2,008 | 1,954 | 1,969 | -42 | -2.1% | 878,200 |
1301~
1350
件表示中 / 3768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 | 157,500円 | -2.0% | -7.3% | 2.41% | 15.39倍 | 1.83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 |
ロート | 253,900円 | +8.4% | +6.4% | 1.65% | 18.21倍 | 2.21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 | 144,000円 | -11.0% | +206.6% | 0.00% | 14.30倍 | 3.38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 |
久光薬 | 429,900円 | +5.8% | +1.2% | 2.79% | 13.92倍 | 1.11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 | 364,900円 | +3.8% | -19.9% | 3.73% | 11.85倍 | 0.91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