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 |
|---|---|---|---|---|---|---|---|
| 2015/07/07 | 1,704 | 1,724 | 1,702 | 1,711 | +40 | +2.4% | 1,703,300 |
| 2015/07/06 | 1,683 | 1,695 | 1,661 | 1,671 | -42 | -2.5% | 1,947,300 |
| 2015/07/03 | 1,728 | 1,729 | 1,701 | 1,713 | -20 | -1.2% | 1,125,800 |
| 2015/07/02 | 1,736 | 1,741 | 1,722 | 1,733 | +7 | +0.4% | 1,564,500 |
| 2015/07/01 | 1,731 | 1,733 | 1,710 | 1,726 | -7 | -0.4% | 1,227,600 |
| 2015/06/30 | 1,730 | 1,749 | 1,725 | 1,733 | +9 | +0.5% | 1,548,400 |
| 2015/06/29 | 1,700 | 1,742 | 1,698 | 1,724 | -31 | -1.8% | 1,851,700 |
| 2015/06/26 | 1,755 | 1,771 | 1,749 | 1,755 | -4 | -0.2% | 1,168,400 |
| 2015/06/25 | 1,770 | 1,776 | 1,758 | 1,759 | -21 | -1.2% | 914,300 |
| 2015/06/24 | 1,768 | 1,793 | 1,762 | 1,780 | +2 | +0.1% | 2,111,300 |
| 2015/06/23 | 1,778 | 1,783 | 1,760 | 1,778 | +9 | +0.5% | 1,779,100 |
| 2015/06/22 | 1,743 | 1,770 | 1,739 | 1,769 | +30 | +1.7% | 1,550,900 |
| 2015/06/19 | 1,734 | 1,742 | 1,730 | 1,739 | +9 | +0.5% | 2,006,200 |
| 2015/06/18 | 1,738 | 1,745 | 1,716 | 1,730 | +26 | +1.5% | 2,112,100 |
| 2015/06/17 | 1,699 | 1,719 | 1,699 | 1,704 | +6 | +0.4% | 1,520,000 |
| 2015/06/16 | 1,710 | 1,724 | 1,698 | 1,698 | -13 | -0.8% | 979,100 |
| 2015/06/15 | 1,691 | 1,720 | 1,673 | 1,711 | -9 | -0.5% | 1,446,800 |
| 2015/06/12 | 1,725 | 1,732 | 1,712 | 1,720 | +35 | +2.1% | 2,627,300 |
| 2015/06/11 | 1,686 | 1,695 | 1,675 | 1,685 | -4 | -0.2% | 1,467,500 |
| 2015/06/10 | 1,700 | 1,713 | 1,678 | 1,689 | -1 | -0.1% | 1,211,400 |
| 2015/06/09 | 1,710 | 1,714 | 1,690 | 1,690 | -39 | -2.3% | 1,785,000 |
| 2015/06/08 | 1,748 | 1,756 | 1,725 | 1,729 | -19 | -1.1% | 1,523,800 |
| 2015/06/05 | 1,747 | 1,754 | 1,731 | 1,748 | -24 | -1.4% | 1,645,500 |
| 2015/06/04 | 1,794 | 1,794 | 1,762 | 1,772 | -32 | -1.8% | 1,475,500 |
| 2015/06/03 | 1,817 | 1,847 | 1,794 | 1,804 | ±0 | ±0% | 1,715,200 |
| 2015/06/02 | 1,786 | 1,817 | 1,784 | 1,804 | +8 | +0.4% | 1,562,600 |
| 2015/06/01 | 1,727 | 1,804 | 1,716 | 1,796 | +69 | +4% | 1,879,900 |
| 2015/05/29 | 1,747 | 1,764 | 1,721 | 1,727 | -22 | -1.3% | 4,020,000 |
| 2015/05/28 | 1,760 | 1,765 | 1,734 | 1,749 | -40 | -2.2% | 2,775,000 |
| 2015/05/27 | 1,762 | 1,817 | 1,762 | 1,789 | -42 | -2.3% | 1,935,700 |
| 2015/05/26 | 1,832 | 1,842 | 1,813 | 1,831 | -10 | -0.5% | 738,100 |
| 2015/05/25 | 1,880 | 1,880 | 1,833 | 1,841 | -33 | -1.8% | 1,148,100 |
| 2015/05/22 | 1,886 | 1,892 | 1,862 | 1,874 | +5 | +0.3% | 1,552,700 |
| 2015/05/21 | 1,850 | 1,890 | 1,847 | 1,869 | +26 | +1.4% | 2,326,500 |
| 2015/05/20 | 1,819 | 1,866 | 1,815 | 1,843 | +29 | +1.6% | 2,461,600 |
| 2015/05/19 | 1,786 | 1,820 | 1,781 | 1,814 | +21 | +1.2% | 2,312,000 |
| 2015/05/18 | 1,755 | 1,793 | 1,751 | 1,793 | +36 | +2% | 1,984,600 |
| 2015/05/15 | 1,730 | 1,776 | 1,701 | 1,757 | +37 | +2.2% | 3,715,200 |
| 2015/05/14 | 1,790 | 1,799 | 1,718 | 1,720 | -82 | -4.6% | 4,634,900 |
| 2015/05/13 | 1,780 | 1,809 | 1,716 | 1,802 | +225 | +14.3% | 6,175,800 |
| 2015/05/12 | 1,571 | 1,582 | 1,552 | 1,577 | +5 | +0.3% | 1,277,900 |
| 2015/05/11 | 1,578 | 1,582 | 1,561 | 1,572 | +13 | +0.8% | 1,125,800 |
| 2015/05/08 | 1,553 | 1,573 | 1,552 | 1,559 | -1 | -0.1% | 1,319,500 |
| 2015/05/07 | 1,560 | 1,589 | 1,546 | 1,560 | -14 | -0.9% | 1,727,800 |
| 2015/05/01 | 1,571 | 1,581 | 1,556 | 1,574 | -7 | -0.4% | 1,407,900 |
| 2015/04/30 | 1,609 | 1,609 | 1,574 | 1,581 | -27 | -1.7% | 2,350,700 |
| 2015/04/28 | 1,621 | 1,640 | 1,600 | 1,608 | +13 | +0.8% | 1,674,400 |
| 2015/04/27 | 1,588 | 1,603 | 1,570 | 1,595 | +6 | +0.4% | 1,422,200 |
| 2015/04/24 | 1,632 | 1,633 | 1,584 | 1,589 | -32 | -2% | 2,134,600 |
| 2015/04/23 | 1,635 | 1,649 | 1,612 | 1,621 | -14 | -0.9% | 1,184,800 |
2401～
2450
件表示中 / 3693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 | 145,600円 | 0.0% | +50.6% | 2.47% | 15.29倍 | 1.72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 | 157,000円 | -3.1% | -63.4% | 5.10% | 14.75倍 | 0.94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 | 239,500円 | +18.2% | +4.2% | 1.50% | 16.81倍 | 2.14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 |
| 久光薬 | 437,300円 | +5.8% | +1.2% | 2.74% | 14.50倍 | 1.15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 |
| 住友ファーマ | 89,900円 | +26.8% | - | 0.00% | 15.13倍 | 3.13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
