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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/02/17 | 1,390 | 1,397.5 | 1,379.5 | 1,382.5 | -4.5 | -0.3% | 1,147,700 |
| 2025/02/14 | 1,394.5 | 1,402.5 | 1,378 | 1,387 | -7 | -0.5% | 1,105,700 |
| 2025/02/13 | 1,391 | 1,397.5 | 1,379.5 | 1,394 | +22.5 | +1.6% | 1,875,700 |
| 2025/02/12 | 1,402 | 1,403.5 | 1,348.5 | 1,371.5 | -36.5 | -2.6% | 2,919,400 |
| 2025/02/10 | 1,431.5 | 1,438 | 1,390 | 1,408 | -37 | -2.6% | 2,186,300 |
| 2025/02/07 | 1,465 | 1,492 | 1,445 | 1,445 | -14.5 | -1% | 2,284,000 |
| 2025/02/06 | 1,515 | 1,532 | 1,431.5 | 1,459.5 | -53.5 | -3.5% | 2,235,400 |
| 2025/02/05 | 1,520 | 1,526 | 1,503.5 | 1,513 | -23.5 | -1.5% | 1,235,900 |
| 2025/02/04 | 1,545 | 1,551.5 | 1,531 | 1,536.5 | +9.5 | +0.6% | 1,111,100 |
| 2025/02/03 | 1,550 | 1,552 | 1,523.5 | 1,527 | -39.5 | -2.5% | 1,674,900 |
| 2025/01/31 | 1,567 | 1,571.5 | 1,555 | 1,566.5 | +11.5 | +0.7% | 1,449,800 |
| 2025/01/30 | 1,554 | 1,567.5 | 1,549 | 1,555 | +5.5 | +0.4% | 1,793,900 |
| 2025/01/29 | 1,567 | 1,568 | 1,543.5 | 1,549.5 | -16.5 | -1.1% | 1,012,100 |
| 2025/01/28 | 1,551.5 | 1,574 | 1,548.5 | 1,566 | +14.5 | +0.9% | 1,475,500 |
| 2025/01/27 | 1,582 | 1,584 | 1,551.5 | 1,551.5 | -4 | -0.3% | 2,469,700 |
| 2025/01/24 | 1,569 | 1,577.5 | 1,555.5 | 1,555.5 | -7.5 | -0.5% | 1,140,300 |
| 2025/01/23 | 1,563.5 | 1,567 | 1,550 | 1,563 | +8 | +0.5% | 904,600 |
| 2025/01/22 | 1,578 | 1,584 | 1,552 | 1,555 | -6 | -0.4% | 900,300 |
| 2025/01/21 | 1,569 | 1,578 | 1,550 | 1,561 | ±0 | ±0% | 740,500 |
| 2025/01/20 | 1,551 | 1,566.5 | 1,540.5 | 1,561 | +25 | +1.6% | 857,500 |
| 2025/01/17 | 1,541.5 | 1,545.5 | 1,520 | 1,536 | +2.5 | +0.2% | 820,300 |
| 2025/01/16 | 1,557 | 1,562 | 1,533.5 | 1,533.5 | -23 | -1.5% | 875,400 |
| 2025/01/15 | 1,566 | 1,572 | 1,543.5 | 1,556.5 | -9 | -0.6% | 935,500 |
| 2025/01/14 | 1,542.5 | 1,580 | 1,542.5 | 1,565.5 | +28 | +1.8% | 1,708,400 |
| 2025/01/10 | 1,548.5 | 1,561.5 | 1,531.5 | 1,537.5 | -42.5 | -2.7% | 1,403,400 |
| 2025/01/09 | 1,586 | 1,600 | 1,571.5 | 1,580 | -18.5 | -1.2% | 1,247,100 |
| 2025/01/08 | 1,610 | 1,622.5 | 1,597 | 1,598.5 | -11.5 | -0.7% | 1,292,500 |
| 2025/01/07 | 1,596.5 | 1,614.5 | 1,585 | 1,610 | +7 | +0.4% | 1,170,200 |
| 2025/01/06 | 1,622.5 | 1,627.5 | 1,598.5 | 1,603 | -15.5 | -1% | 1,154,200 |
| 2024/12/30 | 1,643 | 1,650 | 1,600 | 1,618.5 | +9 | +0.6% | 1,193,900 |
| 2024/12/27 | 1,579.5 | 1,609.5 | 1,577.5 | 1,609.5 | +41.5 | +2.6% | 2,694,000 |
| 2024/12/26 | 1,566 | 1,580.5 | 1,563 | 1,568 | +2.5 | +0.2% | 967,800 |
| 2024/12/25 | 1,600 | 1,608.5 | 1,551 | 1,565.5 | -29.5 | -1.8% | 941,700 |
| 2024/12/24 | 1,562 | 1,601.5 | 1,553 | 1,595 | +42 | +2.7% | 1,453,100 |
| 2024/12/23 | 1,564 | 1,567.5 | 1,550.5 | 1,553 | +8.5 | +0.6% | 1,020,100 |
| 2024/12/20 | 1,549.5 | 1,579.5 | 1,544.5 | 1,544.5 | -4.5 | -0.3% | 4,321,900 |
| 2024/12/19 | 1,534 | 1,559.5 | 1,534 | 1,549 | -7 | -0.4% | 1,741,000 |
101～
150
件表示中 / 3754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 | 167,200円 | -2.0% | -7.3% | 2.27% | 16.57倍 | 1.97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 | 425,100円 | +0.1% | -3.4% | 3.76% | 28.90倍 | 1.43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 | 164,100円 | +0.6% | +43.3% | 4.88% | 11.51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 | 218,000円 | +8.4% | +0.2% | 1.93% | 15.84倍 | 1.90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 | 123,600円 | -11.0% | +206.6% | 0.00% | 12.28倍 | 2.90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
