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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,400.5 | 1,402 | 1,384.5 | 1,393 | -7 | -0.5% | 1,349,400 |
| 2023/12/07 | 1,394.5 | 1,410 | 1,394.5 | 1,400 | +1 | +0.1% | 960,700 |
| 2023/12/06 | 1,400 | 1,404 | 1,384 | 1,399 | +13 | +0.9% | 678,700 |
| 2023/12/05 | 1,407 | 1,409 | 1,385 | 1,386 | -8 | -0.6% | 1,007,300 |
| 2023/12/04 | 1,392.5 | 1,405 | 1,378 | 1,394 | -28.5 | -2% | 892,000 |
| 2023/12/01 | 1,422 | 1,434 | 1,412.5 | 1,422.5 | +23.5 | +1.7% | 1,817,200 |
| 2023/11/30 | 1,392.5 | 1,401.5 | 1,376.5 | 1,399 | ±0 | ±0% | 1,150,100 |
| 2023/11/29 | 1,396 | 1,399 | 1,379.5 | 1,399 | -9.5 | -0.7% | 1,016,100 |
| 2023/11/28 | 1,398 | 1,412.5 | 1,393 | 1,408.5 | +23.5 | +1.7% | 1,179,900 |
| 2023/11/27 | 1,375 | 1,386.5 | 1,370 | 1,385 | +21.5 | +1.6% | 1,123,900 |
| 2023/11/24 | 1,370 | 1,371 | 1,350 | 1,363.5 | +6 | +0.4% | 1,146,900 |
| 2023/11/22 | 1,338 | 1,369.5 | 1,330 | 1,357.5 | +20.5 | +1.5% | 1,155,500 |
| 2023/11/21 | 1,323.5 | 1,340 | 1,291 | 1,337 | +4.5 | +0.3% | 1,682,400 |
| 2023/11/20 | 1,322 | 1,349.5 | 1,320.5 | 1,332.5 | +2.5 | +0.2% | 1,866,800 |
| 2023/11/17 | 1,334 | 1,346.5 | 1,312.5 | 1,330 | -1 | -0.1% | 2,188,400 |
| 2023/11/16 | 1,369 | 1,377 | 1,331 | 1,331 | -57.5 | -4.1% | 1,788,000 |
| 2023/11/15 | 1,373.5 | 1,405 | 1,373 | 1,388.5 | +4 | +0.3% | 1,641,700 |
| 2023/11/14 | 1,387 | 1,403.5 | 1,381.5 | 1,384.5 | -2.5 | -0.2% | 1,178,500 |
| 2023/11/13 | 1,394 | 1,417.5 | 1,380 | 1,387 | +2.5 | +0.2% | 1,295,700 |
| 2023/11/10 | 1,383.5 | 1,400 | 1,372.5 | 1,384.5 | -9 | -0.6% | 1,718,400 |
| 2023/11/09 | 1,440 | 1,440.5 | 1,381.5 | 1,393.5 | -43 | -3% | 2,628,500 |
| 2023/11/08 | 1,392 | 1,441.5 | 1,382.5 | 1,436.5 | +131.5 | +10.1% | 5,581,800 |
| 2023/11/07 | 1,320 | 1,323.5 | 1,298.5 | 1,305 | -13 | -1% | 1,768,300 |
| 2023/11/06 | 1,359 | 1,359 | 1,317.5 | 1,318 | -5 | -0.4% | 1,492,100 |
| 2023/11/02 | 1,325 | 1,328.5 | 1,313.5 | 1,323 | -0.5 | ±0% | 1,093,600 |
| 2023/11/01 | 1,337.5 | 1,340.5 | 1,318 | 1,323.5 | +16 | +1.2% | 1,344,500 |
| 2023/10/31 | 1,300 | 1,308 | 1,292 | 1,307.5 | +30.5 | +2.4% | 1,720,300 |
| 2023/10/30 | 1,279 | 1,298.5 | 1,271 | 1,277 | -23.5 | -1.8% | 2,110,800 |
| 2023/10/27 | 1,274.5 | 1,301 | 1,269.5 | 1,300.5 | +15.5 | +1.2% | 1,001,400 |
| 2023/10/26 | 1,287 | 1,295 | 1,275.5 | 1,285 | -6.5 | -0.5% | 1,050,800 |
| 2023/10/25 | 1,288 | 1,303.5 | 1,283.5 | 1,291.5 | +16 | +1.3% | 1,912,600 |
| 2023/10/24 | 1,270 | 1,278.5 | 1,255 | 1,275.5 | -11.5 | -0.9% | 1,766,000 |
| 2023/10/23 | 1,300.5 | 1,309 | 1,283 | 1,287 | -7.5 | -0.6% | 1,162,500 |
| 2023/10/20 | 1,320 | 1,330 | 1,294 | 1,294.5 | -10 | -0.8% | 2,019,100 |
| 2023/10/19 | 1,283.5 | 1,314.5 | 1,280.5 | 1,304.5 | +10 | +0.8% | 2,011,300 |
| 2023/10/18 | 1,320 | 1,329.5 | 1,284 | 1,294.5 | -31 | -2.3% | 2,511,500 |
| 2023/10/17 | 1,314.5 | 1,328.5 | 1,306 | 1,325.5 | +26 | +2% | 1,347,200 |
| 2023/10/16 | 1,333 | 1,335 | 1,294.5 | 1,299.5 | -33 | -2.5% | 1,284,100 |
| 2023/10/13 | 1,348 | 1,356 | 1,327 | 1,332.5 | -26.5 | -1.9% | 1,182,600 |
| 2023/10/12 | 1,351.5 | 1,359 | 1,346.5 | 1,359 | +9.5 | +0.7% | 1,228,900 |
| 2023/10/11 | 1,374 | 1,374 | 1,348.5 | 1,349.5 | -25 | -1.8% | 1,157,700 |
| 2023/10/10 | 1,373.5 | 1,381 | 1,366 | 1,374.5 | +7.5 | +0.5% | 1,117,000 |
| 2023/10/06 | 1,371 | 1,382 | 1,364.5 | 1,367 | +17 | +1.3% | 952,200 |
| 2023/10/05 | 1,331 | 1,351 | 1,318.5 | 1,350 | +16 | +1.2% | 1,234,300 |
| 2023/10/04 | 1,340 | 1,344 | 1,327 | 1,334 | -17 | -1.3% | 1,669,900 |
| 2023/10/03 | 1,366.5 | 1,369.5 | 1,345 | 1,351 | +1.5 | +0.1% | 1,441,300 |
| 2023/10/02 | 1,365 | 1,388.5 | 1,348.5 | 1,349.5 | -24 | -1.7% | 1,716,500 |
| 2023/09/29 | 1,384.5 | 1,396 | 1,367 | 1,373.5 | -11 | -0.8% | 1,546,500 |
| 2023/09/28 | 1,384.5 | 1,394.5 | 1,376 | 1,384.5 | -38 | -2.7% | 1,581,500 |
| 2023/09/27 | 1,410 | 1,424.5 | 1,403.5 | 1,422.5 | +14 | +1% | 1,158,100 |
101～
150
件表示中 / 3452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 | 163,200円 | -1.6% | +50.6% | 2.02% | 20.09倍 | 1.93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 |
| 小野薬 | 229,300円 | -10.5% | -24.9% | 3.49% | 8.54倍 | 1.38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 | 321,000円 | +14.0% | +16.7% | 0.84% | 24.41倍 | 3.15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 | 439,200円 | +22.6% | +68.1% | 1.59% | 20.58倍 | 1.26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 |
| 久光薬 | 382,300円 | +7.3% | -3.8% | 2.35% | 18.32倍 | 1.10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
