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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 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 |
| 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 |
2501～
2550
件表示中 / 3768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 | 157,500円 | -2.0% | -7.3% | 2.41% | 15.39倍 | 1.83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 |
| ロート | 253,900円 | +8.4% | +6.4% | 1.65% | 18.21倍 | 2.21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 | 144,000円 | -11.0% | +206.6% | 0.00% | 14.30倍 | 3.38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 |
| 久光薬 | 429,900円 | +5.8% | +1.2% | 2.79% | 13.92倍 | 1.11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 |
| ツムラ | 364,900円 | +3.8% | -19.9% | 3.73% | 11.85倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
