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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 1,755 | 1,776 | 1,745 | 1,768 | +15 | +0.9% | 969,900 |
| 2018/04/06 | 1,737 | 1,764 | 1,736 | 1,753 | +17 | +1% | 1,240,100 |
| 2018/04/05 | 1,704 | 1,750 | 1,695 | 1,736 | +51 | +3% | 1,078,100 |
| 2018/04/04 | 1,676 | 1,695 | 1,657 | 1,685 | +10 | +0.6% | 1,583,700 |
| 2018/04/03 | 1,675 | 1,683 | 1,658 | 1,675 | -22 | -1.3% | 1,528,200 |
| 2018/04/02 | 1,715 | 1,725 | 1,696 | 1,697 | -18 | -1% | 681,000 |
| 2018/03/30 | 1,775 | 1,777 | 1,706 | 1,715 | -45 | -2.6% | 889,400 |
| 2018/03/29 | 1,745 | 1,762 | 1,732 | 1,760 | +33 | +1.9% | 1,460,200 |
| 2018/03/28 | 1,686 | 1,727 | 1,678 | 1,727 | +6 | +0.3% | 1,019,300 |
| 2018/03/27 | 1,676 | 1,723 | 1,673 | 1,721 | +61 | +3.7% | 1,155,000 |
| 2018/03/26 | 1,626 | 1,661 | 1,623 | 1,660 | +3 | +0.2% | 1,210,500 |
| 2018/03/23 | 1,682 | 1,712 | 1,655 | 1,657 | -72 | -4.2% | 1,311,900 |
| 2018/03/22 | 1,695 | 1,741 | 1,689 | 1,729 | +17 | +1% | 1,277,200 |
| 2018/03/20 | 1,720 | 1,722 | 1,696 | 1,712 | -37 | -2.1% | 785,000 |
| 2018/03/19 | 1,769 | 1,772 | 1,733 | 1,749 | -31 | -1.7% | 713,200 |
| 2018/03/16 | 1,783 | 1,806 | 1,776 | 1,780 | +7 | +0.4% | 1,133,500 |
| 2018/03/15 | 1,764 | 1,782 | 1,763 | 1,773 | +6 | +0.3% | 907,300 |
| 2018/03/14 | 1,790 | 1,791 | 1,754 | 1,767 | -47 | -2.6% | 1,231,300 |
| 2018/03/13 | 1,754 | 1,815 | 1,753 | 1,814 | +46 | +2.6% | 1,271,700 |
| 2018/03/12 | 1,793 | 1,795 | 1,752 | 1,768 | ±0 | ±0% | 1,022,900 |
| 2018/03/09 | 1,762 | 1,802 | 1,756 | 1,768 | +54 | +3.2% | 2,169,200 |
| 2018/03/08 | 1,727 | 1,741 | 1,710 | 1,714 | +15 | +0.9% | 1,413,400 |
| 2018/03/07 | 1,703 | 1,723 | 1,690 | 1,699 | -26 | -1.5% | 1,285,700 |
| 2018/03/06 | 1,683 | 1,731 | 1,683 | 1,725 | +56 | +3.4% | 1,399,000 |
| 2018/03/05 | 1,624 | 1,674 | 1,623 | 1,669 | +40 | +2.5% | 1,215,700 |
| 2018/03/02 | 1,629 | 1,654 | 1,622 | 1,629 | -40 | -2.4% | 1,033,600 |
| 2018/03/01 | 1,704 | 1,705 | 1,667 | 1,669 | -51 | -3% | 1,189,500 |
| 2018/02/28 | 1,750 | 1,764 | 1,720 | 1,720 | -37 | -2.1% | 1,647,300 |
| 2018/02/27 | 1,777 | 1,781 | 1,737 | 1,757 | +20 | +1.2% | 876,600 |
| 2018/02/26 | 1,708 | 1,744 | 1,700 | 1,737 | +44 | +2.6% | 779,800 |
| 2018/02/23 | 1,711 | 1,720 | 1,691 | 1,693 | -15 | -0.9% | 800,100 |
| 2018/02/22 | 1,701 | 1,717 | 1,693 | 1,708 | -15 | -0.9% | 735,400 |
| 2018/02/21 | 1,719 | 1,741 | 1,707 | 1,723 | -13 | -0.7% | 1,496,000 |
| 2018/02/20 | 1,743 | 1,755 | 1,726 | 1,736 | -23 | -1.3% | 837,000 |
| 2018/02/19 | 1,724 | 1,760 | 1,701 | 1,759 | +60 | +3.5% | 942,600 |
| 2018/02/16 | 1,678 | 1,718 | 1,676 | 1,699 | +38 | +2.3% | 902,200 |
| 2018/02/15 | 1,654 | 1,680 | 1,617 | 1,661 | +11 | +0.7% | 1,350,800 |
| 2018/02/14 | 1,615 | 1,656 | 1,615 | 1,650 | +37 | +2.3% | 1,771,100 |
| 2018/02/13 | 1,655 | 1,660 | 1,608 | 1,613 | -23 | -1.4% | 1,133,800 |
| 2018/02/09 | 1,625 | 1,641 | 1,618 | 1,636 | -38 | -2.3% | 1,569,200 |
| 2018/02/08 | 1,685 | 1,692 | 1,664 | 1,674 | -12 | -0.7% | 1,517,800 |
| 2018/02/07 | 1,773 | 1,774 | 1,685 | 1,686 | +4 | +0.2% | 2,408,400 |
| 2018/02/06 | 1,716 | 1,728 | 1,646 | 1,682 | -98 | -5.5% | 2,057,300 |
| 2018/02/05 | 1,786 | 1,810 | 1,778 | 1,780 | -44 | -2.4% | 1,031,300 |
| 2018/02/02 | 1,812 | 1,830 | 1,791 | 1,824 | -4 | -0.2% | 797,100 |
| 2018/02/01 | 1,788 | 1,829 | 1,777 | 1,828 | +47 | +2.6% | 1,119,800 |
| 2018/01/31 | 1,800 | 1,815 | 1,780 | 1,781 | -43 | -2.4% | 1,168,200 |
| 2018/01/30 | 1,842 | 1,855 | 1,822 | 1,824 | -29 | -1.6% | 882,800 |
| 2018/01/29 | 1,872 | 1,880 | 1,852 | 1,853 | -5 | -0.3% | 691,000 |
| 2018/01/26 | 1,835 | 1,884 | 1,835 | 1,858 | +16 | +0.9% | 1,015,500 |
1801～
1850
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
