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 |
|---|---|---|---|---|---|---|---|
| 2015/04/22 | 1,626 | 1,638 | 1,618 | 1,635 | +9 | +0.6% | 1,692,600 |
| 2015/04/21 | 1,623 | 1,656 | 1,619 | 1,626 | +23 | +1.4% | 1,910,100 |
| 2015/04/20 | 1,580 | 1,629 | 1,570 | 1,603 | +3 | +0.2% | 1,409,500 |
| 2015/04/17 | 1,655 | 1,657 | 1,589 | 1,600 | -62 | -3.7% | 2,928,800 |
| 2015/04/16 | 1,656 | 1,662 | 1,633 | 1,662 | +1 | +0.1% | 1,916,600 |
| 2015/04/15 | 1,700 | 1,706 | 1,654 | 1,661 | -56 | -3.3% | 2,064,700 |
| 2015/04/14 | 1,728 | 1,742 | 1,711 | 1,717 | +2 | +0.1% | 699,600 |
| 2015/04/13 | 1,720 | 1,732 | 1,695 | 1,715 | -4 | -0.2% | 839,300 |
| 2015/04/10 | 1,761 | 1,773 | 1,719 | 1,719 | -40 | -2.3% | 1,602,400 |
| 2015/04/09 | 1,748 | 1,784 | 1,729 | 1,759 | +33 | +1.9% | 1,976,600 |
| 2015/04/08 | 1,709 | 1,730 | 1,690 | 1,726 | +46 | +2.7% | 1,520,400 |
| 2015/04/07 | 1,703 | 1,711 | 1,669 | 1,680 | -8 | -0.5% | 1,685,900 |
| 2015/04/06 | 1,671 | 1,703 | 1,655 | 1,688 | +17 | +1% | 1,991,300 |
| 2015/04/03 | 1,680 | 1,689 | 1,657 | 1,671 | -30 | -1.8% | 2,086,200 |
| 2015/04/02 | 1,708 | 1,727 | 1,695 | 1,701 | +6 | +0.4% | 2,130,200 |
| 2015/04/01 | 1,702 | 1,721 | 1,671 | 1,695 | -55 | -3.1% | 2,470,600 |
| 2015/03/31 | 1,787 | 1,794 | 1,740 | 1,750 | -5 | -0.3% | 2,576,900 |
| 2015/03/30 | 1,770 | 1,787 | 1,733 | 1,755 | ±0 | ±0% | 2,218,900 |
| 2015/03/27 | 1,733 | 1,760 | 1,701 | 1,755 | -6,965 | -79.9% | 2,275,700 |
| 2015/03/26 | 9,000 | 9,040 | 8,630 | 8,720 | -330 | -3.6% | 741,700 |
| 2015/03/25 | 8,680 | 9,180 | 8,680 | 9,050 | +640 | +7.6% | 1,032,600 |
| 2015/03/24 | 8,510 | 8,590 | 8,390 | 8,410 | -120 | -1.4% | 521,700 |
| 2015/03/23 | 8,500 | 8,680 | 8,490 | 8,530 | +50 | +0.6% | 316,500 |
| 2015/03/20 | 8,440 | 8,490 | 8,350 | 8,480 | +170 | +2% | 307,300 |
| 2015/03/19 | 8,360 | 8,380 | 8,230 | 8,310 | -10 | -0.1% | 236,700 |
| 2015/03/18 | 8,300 | 8,440 | 8,280 | 8,320 | +90 | +1.1% | 376,500 |
| 2015/03/17 | 8,150 | 8,270 | 8,140 | 8,230 | +120 | +1.5% | 295,400 |
| 2015/03/16 | 8,250 | 8,260 | 8,090 | 8,110 | -140 | -1.7% | 450,900 |
| 2015/03/13 | 8,230 | 8,320 | 8,230 | 8,250 | -130 | -1.6% | 628,900 |
| 2015/03/12 | 8,350 | 8,440 | 8,320 | 8,380 | -20 | -0.2% | 300,500 |
| 2015/03/11 | 8,310 | 8,450 | 8,310 | 8,400 | +20 | +0.2% | 278,700 |
| 2015/03/10 | 8,360 | 8,380 | 8,280 | 8,380 | +140 | +1.7% | 305,000 |
| 2015/03/09 | 8,370 | 8,370 | 8,220 | 8,240 | -90 | -1.1% | 274,700 |
| 2015/03/06 | 8,400 | 8,490 | 8,240 | 8,330 | -70 | -0.8% | 451,300 |
| 2015/03/05 | 8,180 | 8,460 | 8,180 | 8,400 | +240 | +2.9% | 360,000 |
| 2015/03/04 | 8,170 | 8,230 | 8,120 | 8,160 | -20 | -0.2% | 235,300 |
| 2015/03/03 | 8,040 | 8,240 | 8,000 | 8,180 | +220 | +2.8% | 325,000 |
| 2015/03/02 | 8,010 | 8,100 | 7,940 | 7,960 | -50 | -0.6% | 237,800 |
| 2015/02/27 | 8,050 | 8,110 | 8,000 | 8,010 | +60 | +0.8% | 366,900 |
| 2015/02/26 | 7,860 | 8,010 | 7,810 | 7,950 | +170 | +2.2% | 523,800 |
| 2015/02/25 | 7,770 | 7,820 | 7,660 | 7,780 | +190 | +2.5% | 542,300 |
| 2015/02/24 | 7,650 | 7,670 | 7,500 | 7,590 | -130 | -1.7% | 439,000 |
| 2015/02/23 | 7,800 | 7,800 | 7,650 | 7,720 | -170 | -2.2% | 337,800 |
| 2015/02/20 | 7,990 | 7,990 | 7,800 | 7,890 | +90 | +1.2% | 237,000 |
| 2015/02/19 | 7,720 | 7,840 | 7,660 | 7,800 | +100 | +1.3% | 297,000 |
| 2015/02/18 | 7,530 | 7,720 | 7,430 | 7,700 | +320 | +4.3% | 327,400 |
| 2015/02/17 | 7,500 | 7,500 | 7,340 | 7,380 | -30 | -0.4% | 231,900 |
| 2015/02/16 | 7,550 | 7,570 | 7,360 | 7,410 | -50 | -0.7% | 204,100 |
| 2015/02/13 | 7,540 | 7,540 | 7,420 | 7,460 | -110 | -1.5% | 323,800 |
| 2015/02/12 | 7,850 | 7,850 | 7,550 | 7,570 | -130 | -1.7% | 529,900 |
2451～
2500
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 | 145,400円 | 0.0% | +50.6% | 2.48% | 15.27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 | 157,300円 | -3.1% | -63.4% | 5.09% | 14.78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 | 240,200円 | +18.2% | +4.2% | 1.50% | 16.86倍 | 2.15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 |
| 久光薬 | 438,000円 | +5.8% | +1.2% | 2.74% | 14.52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 | 90,500円 | +26.8% | - | 0.00% | 15.23倍 | 3.15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
