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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,683.5 | 1,694.5 | 1,673 | 1,677.5 | -14 | -0.8% | 580,300 |
| 2024/07/04 | 1,681 | 1,697.5 | 1,681 | 1,691.5 | +10.5 | +0.6% | 872,500 |
| 2024/07/03 | 1,660 | 1,681 | 1,646 | 1,681 | +16.5 | +1% | 1,053,300 |
| 2024/07/02 | 1,656.5 | 1,674 | 1,648.5 | 1,664.5 | +8 | +0.5% | 1,022,400 |
| 2024/07/01 | 1,641 | 1,662 | 1,640.5 | 1,656.5 | +12.5 | +0.8% | 1,239,300 |
| 2024/06/28 | 1,635 | 1,645.5 | 1,622.5 | 1,644 | +17 | +1% | 993,800 |
| 2024/06/27 | 1,632 | 1,638 | 1,616 | 1,627 | -32 | -1.9% | 953,300 |
| 2024/06/26 | 1,628 | 1,660 | 1,623 | 1,659 | +32 | +2% | 1,365,400 |
| 2024/06/25 | 1,630.5 | 1,633 | 1,617 | 1,627 | +3.5 | +0.2% | 1,086,000 |
| 2024/06/24 | 1,609 | 1,634 | 1,598.5 | 1,623.5 | +20.5 | +1.3% | 960,200 |
| 2024/06/21 | 1,604.5 | 1,624.5 | 1,590 | 1,603 | -1.5 | -0.1% | 1,445,700 |
| 2024/06/20 | 1,579.5 | 1,619.5 | 1,578.5 | 1,604.5 | +30 | +1.9% | 1,087,100 |
| 2024/06/19 | 1,571 | 1,587.5 | 1,568 | 1,574.5 | +6 | +0.4% | 751,700 |
| 2024/06/18 | 1,602 | 1,602 | 1,567.5 | 1,568.5 | -18.5 | -1.2% | 803,300 |
| 2024/06/17 | 1,600 | 1,608 | 1,570 | 1,587 | -5.5 | -0.3% | 1,049,100 |
| 2024/06/14 | 1,571 | 1,597.5 | 1,571 | 1,592.5 | +21.5 | +1.4% | 2,073,700 |
| 2024/06/13 | 1,596 | 1,599.5 | 1,570 | 1,571 | -15 | -0.9% | 1,273,000 |
| 2024/06/12 | 1,595.5 | 1,601.5 | 1,573.5 | 1,586 | -39 | -2.4% | 1,670,700 |
| 2024/06/11 | 1,615 | 1,635.5 | 1,603.5 | 1,625 | +5 | +0.3% | 1,584,900 |
| 2024/06/10 | 1,600 | 1,625 | 1,592.5 | 1,620 | +11.5 | +0.7% | 1,707,500 |
| 2024/06/07 | 1,609.5 | 1,619.5 | 1,595 | 1,608.5 | -19.5 | -1.2% | 1,213,200 |
| 2024/06/06 | 1,635.5 | 1,635.5 | 1,615.5 | 1,628 | -13 | -0.8% | 1,024,500 |
| 2024/06/05 | 1,650 | 1,658 | 1,627 | 1,641 | +2 | +0.1% | 917,700 |
| 2024/06/04 | 1,628 | 1,646 | 1,618.5 | 1,639 | -4.5 | -0.3% | 1,094,400 |
| 2024/06/03 | 1,640 | 1,670 | 1,636 | 1,643.5 | +15.5 | +1% | 1,313,300 |
| 2024/05/31 | 1,619.5 | 1,628.5 | 1,607 | 1,628 | +14.5 | +0.9% | 1,340,700 |
| 2024/05/30 | 1,603 | 1,616.5 | 1,591.5 | 1,613.5 | -1 | -0.1% | 768,300 |
| 2024/05/29 | 1,625 | 1,630 | 1,607.5 | 1,614.5 | -4.5 | -0.3% | 1,501,500 |
| 2024/05/28 | 1,581.5 | 1,622 | 1,580 | 1,619 | +28.5 | +1.8% | 1,399,300 |
| 2024/05/27 | 1,568 | 1,596 | 1,565 | 1,590.5 | +40 | +2.6% | 1,313,300 |
| 2024/05/24 | 1,538.5 | 1,552.5 | 1,530 | 1,550.5 | +12 | +0.8% | 1,107,200 |
| 2024/05/23 | 1,532 | 1,553 | 1,532 | 1,538.5 | +10.5 | +0.7% | 1,120,300 |
| 2024/05/22 | 1,535 | 1,557 | 1,528 | 1,528 | -22 | -1.4% | 1,981,500 |
| 2024/05/21 | 1,565.5 | 1,578 | 1,549 | 1,550 | -19 | -1.2% | 1,632,200 |
| 2024/05/20 | 1,584 | 1,586.5 | 1,553.5 | 1,569 | -29 | -1.8% | 1,676,800 |
| 2024/05/17 | 1,615.5 | 1,620.5 | 1,584.5 | 1,598 | -5.5 | -0.3% | 1,669,500 |
| 2024/05/16 | 1,597 | 1,608 | 1,588 | 1,603.5 | -3.5 | -0.2% | 1,550,600 |
| 2024/05/15 | 1,592 | 1,615 | 1,583 | 1,607 | -5.5 | -0.3% | 1,431,500 |
| 2024/05/14 | 1,658 | 1,665.5 | 1,600 | 1,612.5 | -35.5 | -2.2% | 1,689,000 |
| 2024/05/13 | 1,624 | 1,656 | 1,620 | 1,648 | +16 | +1% | 2,313,700 |
| 2024/05/10 | 1,550.5 | 1,633.5 | 1,550 | 1,632 | +84 | +5.4% | 3,797,400 |
| 2024/05/09 | 1,546 | 1,558 | 1,539.5 | 1,548 | +3 | +0.2% | 1,599,000 |
| 2024/05/08 | 1,521 | 1,552.5 | 1,519 | 1,545 | +18 | +1.2% | 1,759,700 |
| 2024/05/07 | 1,534 | 1,537.5 | 1,519.5 | 1,527 | -2 | -0.1% | 1,115,500 |
| 2024/05/02 | 1,532.5 | 1,533 | 1,518.5 | 1,529 | +6 | +0.4% | 836,100 |
| 2024/05/01 | 1,512.5 | 1,535.5 | 1,512.5 | 1,523 | -1.5 | -0.1% | 1,039,300 |
| 2024/04/30 | 1,524.5 | 1,535 | 1,503 | 1,524.5 | +12 | +0.8% | 1,133,600 |
| 2024/04/26 | 1,475 | 1,512.5 | 1,460.5 | 1,512.5 | +21 | +1.4% | 2,723,000 |
| 2024/04/25 | 1,525 | 1,527.5 | 1,484 | 1,491.5 | -13.5 | -0.9% | 1,366,700 |
| 2024/04/24 | 1,503 | 1,516.5 | 1,493.5 | 1,505 | -3 | -0.2% | 2,396,700 |
201～
250
件表示中 / 3692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 | 147,400円 | 0.0% | +50.6% | 2.44% | 15.48倍 | 1.74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 | 166,700円 | -3.1% | -63.4% | 4.80% | 15.66倍 | 1.00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 | 241,800円 | +18.2% | +4.2% | 1.49% | 16.97倍 | 2.16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 | 443,700円 | +5.8% | +1.2% | 2.70% | 14.72倍 | 1.17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 | 94,100円 | +26.8% | - | 0.00% | 15.84倍 | 3.27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
