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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,692 | 1,726 | 1,686 | 1,712 | +13 | +0.8% | 1,423,000 |
| 2018/08/30 | 1,716 | 1,716 | 1,698 | 1,699 | -6 | -0.4% | 1,081,300 |
| 2018/08/29 | 1,710 | 1,717 | 1,703 | 1,705 | +5 | +0.3% | 607,800 |
| 2018/08/28 | 1,696 | 1,714 | 1,692 | 1,700 | ±0 | ±0% | 783,700 |
| 2018/08/27 | 1,703 | 1,707 | 1,688 | 1,700 | +9 | +0.5% | 705,900 |
| 2018/08/24 | 1,695 | 1,698 | 1,676 | 1,691 | +20 | +1.2% | 554,700 |
| 2018/08/23 | 1,675 | 1,681 | 1,667 | 1,671 | -8 | -0.5% | 804,200 |
| 2018/08/22 | 1,683 | 1,692 | 1,677 | 1,679 | +17 | +1% | 1,075,600 |
| 2018/08/21 | 1,650 | 1,669 | 1,648 | 1,662 | +8 | +0.5% | 822,900 |
| 2018/08/20 | 1,653 | 1,669 | 1,646 | 1,654 | -6 | -0.4% | 1,032,800 |
| 2018/08/17 | 1,653 | 1,661 | 1,647 | 1,660 | +27 | +1.7% | 1,000,400 |
| 2018/08/16 | 1,650 | 1,655 | 1,631 | 1,633 | -34 | -2% | 1,041,000 |
| 2018/08/15 | 1,679 | 1,688 | 1,659 | 1,667 | -18 | -1.1% | 856,500 |
| 2018/08/14 | 1,671 | 1,688 | 1,667 | 1,685 | +9 | +0.5% | 724,000 |
| 2018/08/13 | 1,706 | 1,716 | 1,676 | 1,676 | -36 | -2.1% | 951,500 |
| 2018/08/10 | 1,721 | 1,732 | 1,709 | 1,712 | -8 | -0.5% | 890,300 |
| 2018/08/09 | 1,721 | 1,731 | 1,709 | 1,720 | -19 | -1.1% | 786,300 |
| 2018/08/08 | 1,744 | 1,745 | 1,726 | 1,739 | -11 | -0.6% | 1,710,200 |
| 2018/08/07 | 1,728 | 1,755 | 1,716 | 1,750 | +17 | +1% | 1,501,800 |
| 2018/08/06 | 1,727 | 1,755 | 1,718 | 1,733 | +14 | +0.8% | 2,017,100 |
| 2018/08/03 | 1,721 | 1,734 | 1,698 | 1,719 | +3 | +0.2% | 2,314,300 |
| 2018/08/02 | 1,778 | 1,784 | 1,712 | 1,716 | -142 | -7.6% | 3,350,700 |
| 2018/08/01 | 1,875 | 1,877 | 1,851 | 1,858 | -7 | -0.4% | 896,200 |
| 2018/07/31 | 1,851 | 1,873 | 1,837 | 1,865 | -4 | -0.2% | 1,362,900 |
| 2018/07/30 | 1,859 | 1,877 | 1,842 | 1,869 | -10 | -0.5% | 995,100 |
| 2018/07/27 | 1,863 | 1,880 | 1,846 | 1,879 | +20 | +1.1% | 673,300 |
| 2018/07/26 | 1,850 | 1,860 | 1,841 | 1,859 | +37 | +2% | 1,282,700 |
| 2018/07/25 | 1,850 | 1,858 | 1,818 | 1,822 | -23 | -1.2% | 1,851,200 |
| 2018/07/24 | 1,851 | 1,855 | 1,840 | 1,845 | -8 | -0.4% | 1,116,700 |
| 2018/07/23 | 1,847 | 1,874 | 1,843 | 1,853 | +5 | +0.3% | 1,241,200 |
| 2018/07/20 | 1,865 | 1,877 | 1,839 | 1,848 | -5 | -0.3% | 1,983,900 |
| 2018/07/19 | 1,846 | 1,860 | 1,841 | 1,853 | +18 | +1% | 1,660,900 |
| 2018/07/18 | 1,883 | 1,883 | 1,829 | 1,835 | -37 | -2% | 3,030,700 |
| 2018/07/17 | 1,856 | 1,888 | 1,843 | 1,872 | -15 | -0.8% | 3,525,900 |
| 2018/07/13 | 1,877 | 1,898 | 1,864 | 1,887 | +34 | +1.8% | 1,901,900 |
| 2018/07/12 | 1,879 | 1,889 | 1,850 | 1,853 | -24 | -1.3% | 1,920,900 |
| 2018/07/11 | 1,932 | 1,932 | 1,874 | 1,877 | -74 | -3.8% | 1,484,500 |
| 2018/07/10 | 1,971 | 1,971 | 1,935 | 1,951 | +20 | +1% | 1,383,500 |
| 2018/07/09 | 1,918 | 1,934 | 1,886 | 1,931 | +13 | +0.7% | 1,013,600 |
| 2018/07/06 | 1,893 | 1,936 | 1,887 | 1,918 | +31 | +1.6% | 1,294,200 |
| 2018/07/05 | 1,911 | 1,920 | 1,877 | 1,887 | -23 | -1.2% | 1,285,500 |
| 2018/07/04 | 1,893 | 1,913 | 1,879 | 1,910 | +17 | +0.9% | 1,622,700 |
| 2018/07/03 | 1,869 | 1,899 | 1,855 | 1,893 | +6 | +0.3% | 1,848,800 |
| 2018/07/02 | 1,932 | 1,937 | 1,882 | 1,887 | -44 | -2.3% | 1,183,800 |
| 2018/06/29 | 1,889 | 1,939 | 1,887 | 1,931 | +48 | +2.5% | 1,570,300 |
| 2018/06/28 | 1,905 | 1,914 | 1,877 | 1,883 | -41 | -2.1% | 1,150,700 |
| 2018/06/27 | 1,918 | 1,937 | 1,913 | 1,924 | -5 | -0.3% | 1,067,600 |
| 2018/06/26 | 1,937 | 1,947 | 1,917 | 1,929 | -1 | -0.1% | 1,463,400 |
| 2018/06/25 | 1,957 | 1,966 | 1,927 | 1,930 | -18 | -0.9% | 983,500 |
| 2018/06/22 | 1,952 | 1,969 | 1,941 | 1,948 | -8 | -0.4% | 1,763,100 |
1701～
1750
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
