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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,411.5 | 1,423 | 1,405 | 1,408.5 | -12 | -0.8% | 713,900 |
| 2023/09/25 | 1,419 | 1,426 | 1,411.5 | 1,420.5 | +20.5 | +1.5% | 1,405,600 |
| 2023/09/22 | 1,390 | 1,407.5 | 1,387.5 | 1,400 | +6.5 | +0.5% | 1,604,900 |
| 2023/09/21 | 1,390.5 | 1,416 | 1,382.5 | 1,393.5 | -4 | -0.3% | 1,929,800 |
| 2023/09/20 | 1,419.5 | 1,435 | 1,388.5 | 1,397.5 | -33.5 | -2.3% | 1,911,200 |
| 2023/09/19 | 1,431 | 1,439.5 | 1,418.5 | 1,431 | -9 | -0.6% | 1,510,800 |
| 2023/09/15 | 1,432.5 | 1,446.5 | 1,423.5 | 1,440 | +7.5 | +0.5% | 1,719,500 |
| 2023/09/14 | 1,420 | 1,434.5 | 1,409.5 | 1,432.5 | +27.5 | +2% | 1,361,700 |
| 2023/09/13 | 1,439 | 1,442 | 1,400 | 1,405 | -26.5 | -1.9% | 1,487,700 |
| 2023/09/12 | 1,412 | 1,434 | 1,410.5 | 1,431.5 | +28.5 | +2% | 1,532,800 |
| 2023/09/11 | 1,390 | 1,404 | 1,381.5 | 1,403 | +13.5 | +1% | 1,142,900 |
| 2023/09/08 | 1,377.5 | 1,403.5 | 1,374 | 1,389.5 | +12 | +0.9% | 1,719,100 |
| 2023/09/07 | 1,372.5 | 1,384 | 1,366.5 | 1,377.5 | -3.5 | -0.3% | 1,238,000 |
| 2023/09/06 | 1,372.5 | 1,386.5 | 1,371.5 | 1,381 | +8.5 | +0.6% | 1,258,800 |
| 2023/09/05 | 1,354.5 | 1,374 | 1,352 | 1,372.5 | +15 | +1.1% | 962,400 |
| 2023/09/04 | 1,346.5 | 1,357.5 | 1,345 | 1,357.5 | ±0 | ±0% | 1,382,800 |
| 2023/09/01 | 1,350 | 1,360 | 1,350 | 1,357.5 | +3 | +0.2% | 1,107,300 |
| 2023/08/31 | 1,352 | 1,368 | 1,350 | 1,354.5 | -3 | -0.2% | 1,414,200 |
| 2023/08/30 | 1,355 | 1,361.5 | 1,349.5 | 1,357.5 | +9.5 | +0.7% | 3,438,300 |
| 2023/08/29 | 1,347.5 | 1,355.5 | 1,339.5 | 1,348 | +5.5 | +0.4% | 905,400 |
| 2023/08/28 | 1,357 | 1,362 | 1,336.5 | 1,342.5 | +5.5 | +0.4% | 955,300 |
| 2023/08/25 | 1,325.5 | 1,340.5 | 1,320 | 1,337 | +7.5 | +0.6% | 1,094,100 |
| 2023/08/24 | 1,330.5 | 1,336.5 | 1,324.5 | 1,329.5 | +5.5 | +0.4% | 1,127,800 |
| 2023/08/23 | 1,330.5 | 1,336 | 1,319.5 | 1,324 | -8.5 | -0.6% | 1,463,100 |
| 2023/08/22 | 1,337.5 | 1,351 | 1,329 | 1,332.5 | -5 | -0.4% | 1,118,400 |
| 2023/08/21 | 1,334.5 | 1,346 | 1,331 | 1,337.5 | +8 | +0.6% | 842,400 |
| 2023/08/18 | 1,352.5 | 1,357.5 | 1,323 | 1,329.5 | -42.5 | -3.1% | 1,502,100 |
| 2023/08/17 | 1,400 | 1,401 | 1,366.5 | 1,372 | -23 | -1.6% | 1,553,600 |
| 2023/08/16 | 1,376 | 1,402 | 1,374 | 1,395 | +34 | +2.5% | 1,804,600 |
| 2023/08/15 | 1,345 | 1,368 | 1,330 | 1,361 | +14 | +1% | 1,165,500 |
| 2023/08/14 | 1,350 | 1,368 | 1,344 | 1,347 | +8 | +0.6% | 1,699,900 |
| 2023/08/10 | 1,301.5 | 1,342.5 | 1,297 | 1,339 | +26.5 | +2% | 1,838,500 |
| 2023/08/09 | 1,294 | 1,316 | 1,290 | 1,312.5 | +33 | +2.6% | 1,590,600 |
| 2023/08/08 | 1,292 | 1,302.5 | 1,274 | 1,279.5 | ±0 | ±0% | 1,962,300 |
| 2023/08/07 | 1,300 | 1,307 | 1,267.5 | 1,279.5 | -19.5 | -1.5% | 2,361,600 |
| 2023/08/04 | 1,301 | 1,337.5 | 1,284.5 | 1,299 | +58 | +4.7% | 4,222,400 |
| 2023/08/03 | 1,253 | 1,255 | 1,235.5 | 1,241 | -12.5 | -1% | 1,836,700 |
| 2023/08/02 | 1,245 | 1,264.5 | 1,241 | 1,253.5 | ±0 | ±0% | 1,378,300 |
| 2023/08/01 | 1,242 | 1,253.5 | 1,241 | 1,253.5 | +11.5 | +0.9% | 939,800 |
| 2023/07/31 | 1,253 | 1,258 | 1,238.5 | 1,242 | +14 | +1.1% | 1,660,300 |
| 2023/07/28 | 1,207 | 1,231 | 1,198 | 1,228 | +17 | +1.4% | 1,399,700 |
| 2023/07/27 | 1,208 | 1,211 | 1,196.5 | 1,211 | -1 | -0.1% | 722,300 |
| 2023/07/26 | 1,207.5 | 1,217 | 1,203 | 1,212 | +7 | +0.6% | 693,700 |
| 2023/07/25 | 1,215.5 | 1,217 | 1,201 | 1,205 | -10 | -0.8% | 818,200 |
| 2023/07/24 | 1,216 | 1,218 | 1,194 | 1,215 | +8.5 | +0.7% | 697,000 |
| 2023/07/21 | 1,202.5 | 1,216 | 1,194.5 | 1,206.5 | +12.5 | +1% | 1,023,100 |
| 2023/07/20 | 1,208 | 1,212.5 | 1,194 | 1,194 | -6 | -0.5% | 832,600 |
| 2023/07/19 | 1,218 | 1,218.5 | 1,193.5 | 1,200 | -13 | -1.1% | 1,258,400 |
| 2023/07/18 | 1,195.5 | 1,213.5 | 1,187.5 | 1,213 | +29 | +2.4% | 1,176,800 |
| 2023/07/14 | 1,196.5 | 1,202.5 | 1,180.5 | 1,184 | -16.5 | -1.4% | 944,400 |
151～
200
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% | 2.08% | 17.69倍 | 1.94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% | 11.84倍 | 1.36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% | 3.10% | 11.70倍 | 1.23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% | 18.33倍 | 1.09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
