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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,573 | 1,577.5 | 1,554 | 1,556 | -28.5 | -1.8% | 1,286,900 |
| 2024/12/17 | 1,586 | 1,601.5 | 1,582.5 | 1,584.5 | -17 | -1.1% | 1,632,300 |
| 2024/12/16 | 1,620 | 1,625 | 1,601.5 | 1,601.5 | -34.5 | -2.1% | 1,240,600 |
| 2024/12/13 | 1,653.5 | 1,670.5 | 1,636 | 1,636 | -43 | -2.6% | 1,395,400 |
| 2024/12/12 | 1,707 | 1,711 | 1,679 | 1,679 | -16.5 | -1% | 1,224,400 |
| 2024/12/11 | 1,708 | 1,713.5 | 1,689 | 1,695.5 | -12.5 | -0.7% | 1,266,700 |
| 2024/12/10 | 1,730 | 1,730 | 1,697 | 1,708 | -3 | -0.2% | 1,426,400 |
| 2024/12/09 | 1,710 | 1,728.5 | 1,708 | 1,711 | +6 | +0.4% | 1,167,900 |
| 2024/12/06 | 1,758.5 | 1,772 | 1,705 | 1,705 | -83.5 | -4.7% | 1,680,400 |
| 2024/12/05 | 1,787 | 1,792 | 1,752 | 1,788.5 | +1.5 | +0.1% | 1,471,500 |
| 2024/12/04 | 1,761.5 | 1,795 | 1,754.5 | 1,787 | +27 | +1.5% | 1,119,900 |
| 2024/12/03 | 1,705.5 | 1,773.5 | 1,693.5 | 1,760 | +55 | +3.2% | 1,931,100 |
| 2024/12/02 | 1,722 | 1,734 | 1,697 | 1,705 | -17 | -1% | 1,146,300 |
| 2024/11/29 | 1,704.5 | 1,742.5 | 1,699 | 1,722 | +24.5 | +1.4% | 1,514,700 |
| 2024/11/28 | 1,676 | 1,702 | 1,676 | 1,697.5 | +21.5 | +1.3% | 751,500 |
| 2024/11/27 | 1,675.5 | 1,694 | 1,664.5 | 1,676 | +7 | +0.4% | 1,003,000 |
| 2024/11/26 | 1,663 | 1,672.5 | 1,649 | 1,669 | -2 | -0.1% | 1,080,500 |
| 2024/11/25 | 1,689.5 | 1,697.5 | 1,667.5 | 1,671 | +0.5 | ±0% | 1,697,700 |
| 2024/11/22 | 1,664 | 1,679 | 1,648 | 1,670.5 | +6.5 | +0.4% | 1,482,300 |
| 2024/11/21 | 1,666.5 | 1,681.5 | 1,663.5 | 1,664 | -2.5 | -0.2% | 1,243,800 |
| 2024/11/20 | 1,670 | 1,682.5 | 1,663 | 1,666.5 | +3.5 | +0.2% | 872,400 |
| 2024/11/19 | 1,667 | 1,672 | 1,638.5 | 1,663 | -4 | -0.2% | 1,358,600 |
| 2024/11/18 | 1,662 | 1,681.5 | 1,655.5 | 1,667 | -21 | -1.2% | 1,012,800 |
| 2024/11/15 | 1,694 | 1,704.5 | 1,676.5 | 1,688 | -1 | -0.1% | 1,076,500 |
| 2024/11/14 | 1,698 | 1,707.5 | 1,678 | 1,689 | -9 | -0.5% | 1,216,600 |
| 2024/11/13 | 1,674.5 | 1,716 | 1,671 | 1,698 | +20 | +1.2% | 1,646,900 |
| 2024/11/12 | 1,699 | 1,714.5 | 1,671 | 1,678 | -22.5 | -1.3% | 2,391,800 |
| 2024/11/11 | 1,747.5 | 1,752 | 1,697 | 1,700.5 | -53 | -3% | 1,597,000 |
| 2024/11/08 | 1,780.5 | 1,783.5 | 1,707 | 1,753.5 | -23 | -1.3% | 2,740,200 |
| 2024/11/07 | 1,786.5 | 1,825.5 | 1,764 | 1,776.5 | -7.5 | -0.4% | 1,964,500 |
| 2024/11/06 | 1,784 | 1,815 | 1,776.5 | 1,784 | +18 | +1% | 1,391,400 |
| 2024/11/05 | 1,755 | 1,788.5 | 1,745.5 | 1,766 | -15.5 | -0.9% | 1,635,000 |
| 2024/11/01 | 1,793.5 | 1,813.5 | 1,778 | 1,781.5 | -47.5 | -2.6% | 1,100,300 |
| 2024/10/31 | 1,816 | 1,833 | 1,807 | 1,829 | +16.5 | +0.9% | 1,246,400 |
| 2024/10/30 | 1,799 | 1,822 | 1,790.5 | 1,812.5 | +9 | +0.5% | 3,631,100 |
| 2024/10/29 | 1,782 | 1,807 | 1,733 | 1,803.5 | +9.5 | +0.5% | 1,513,100 |
| 2024/10/28 | 1,771 | 1,803.5 | 1,763.5 | 1,794 | +12.5 | +0.7% | 1,852,300 |
| 2024/10/25 | 1,800 | 1,813 | 1,755 | 1,781.5 | -1.5 | -0.1% | 1,160,700 |
| 2024/10/24 | 1,760 | 1,791.5 | 1,749 | 1,783 | +24 | +1.4% | 1,104,600 |
| 2024/10/23 | 1,774 | 1,801.5 | 1,756.5 | 1,759 | -30.5 | -1.7% | 859,200 |
| 2024/10/22 | 1,814 | 1,818 | 1,781.5 | 1,789.5 | -16 | -0.9% | 917,100 |
| 2024/10/21 | 1,798 | 1,810 | 1,779.5 | 1,805.5 | +3 | +0.2% | 824,800 |
| 2024/10/18 | 1,815 | 1,816 | 1,786 | 1,802.5 | +2 | +0.1% | 1,575,900 |
| 2024/10/17 | 1,812.5 | 1,821.5 | 1,782.5 | 1,800.5 | -4 | -0.2% | 802,400 |
| 2024/10/16 | 1,855 | 1,872 | 1,804.5 | 1,804.5 | -52 | -2.8% | 594,900 |
| 2024/10/15 | 1,860 | 1,872.5 | 1,844 | 1,856.5 | +6 | +0.3% | 867,200 |
| 2024/10/11 | 1,844 | 1,852.5 | 1,829.5 | 1,850.5 | -1 | -0.1% | 1,358,300 |
| 2024/10/10 | 1,817.5 | 1,856.5 | 1,805.5 | 1,851.5 | +32 | +1.8% | 869,800 |
| 2024/10/09 | 1,814.5 | 1,826 | 1,788.5 | 1,819.5 | +15.5 | +0.9% | 1,791,100 |
| 2024/10/08 | 1,801.5 | 1,819.5 | 1,788.5 | 1,804 | -3.5 | -0.2% | 1,398,500 |
151～
200
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
