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 |
|---|---|---|---|---|---|---|---|
| 2014/11/26 | 6,750 | 6,780 | 6,630 | 6,640 | -80 | -1.2% | 274,900 |
| 2014/11/25 | 6,850 | 6,950 | 6,670 | 6,720 | -30 | -0.4% | 248,400 |
| 2014/11/21 | 6,640 | 6,760 | 6,620 | 6,750 | +80 | +1.2% | 208,200 |
| 2014/11/20 | 6,800 | 6,800 | 6,620 | 6,670 | -90 | -1.3% | 223,000 |
| 2014/11/19 | 6,720 | 6,840 | 6,650 | 6,760 | +70 | +1% | 184,500 |
| 2014/11/18 | 6,680 | 6,740 | 6,630 | 6,690 | +130 | +2% | 258,300 |
| 2014/11/17 | 6,700 | 6,700 | 6,530 | 6,560 | -240 | -3.5% | 214,600 |
| 2014/11/14 | 6,790 | 6,830 | 6,700 | 6,800 | +130 | +1.9% | 228,200 |
| 2014/11/13 | 6,590 | 6,670 | 6,530 | 6,670 | +80 | +1.2% | 172,900 |
| 2014/11/12 | 6,670 | 6,730 | 6,580 | 6,590 | -20 | -0.3% | 199,200 |
| 2014/11/11 | 6,610 | 6,650 | 6,550 | 6,610 | +50 | +0.8% | 209,100 |
| 2014/11/10 | 6,590 | 6,610 | 6,510 | 6,560 | -70 | -1.1% | 165,800 |
| 2014/11/07 | 6,590 | 6,670 | 6,570 | 6,630 | +40 | +0.6% | 161,900 |
| 2014/11/06 | 6,880 | 6,920 | 6,590 | 6,590 | -190 | -2.8% | 293,800 |
| 2014/11/05 | 6,710 | 6,790 | 6,660 | 6,780 | +50 | +0.7% | 265,200 |
| 2014/11/04 | 7,060 | 7,130 | 6,680 | 6,730 | +170 | +2.6% | 375,200 |
| 2014/10/31 | 6,350 | 6,600 | 6,350 | 6,560 | +240 | +3.8% | 363,600 |
| 2014/10/30 | 6,190 | 6,360 | 6,180 | 6,320 | +140 | +2.3% | 279,500 |
| 2014/10/29 | 6,200 | 6,200 | 6,110 | 6,180 | +50 | +0.8% | 158,400 |
| 2014/10/28 | 6,110 | 6,170 | 6,080 | 6,130 | +20 | +0.3% | 110,500 |
| 2014/10/27 | 5,990 | 6,130 | 5,990 | 6,110 | +130 | +2.2% | 121,700 |
| 2014/10/24 | 5,990 | 6,010 | 5,910 | 5,980 | +30 | +0.5% | 132,900 |
| 2014/10/23 | 5,980 | 6,000 | 5,910 | 5,950 | -40 | -0.7% | 114,200 |
| 2014/10/22 | 5,900 | 5,990 | 5,890 | 5,990 | +160 | +2.7% | 170,600 |
| 2014/10/21 | 5,920 | 5,990 | 5,820 | 5,830 | -50 | -0.9% | 186,100 |
| 2014/10/20 | 5,790 | 5,890 | 5,730 | 5,880 | +160 | +2.8% | 200,700 |
| 2014/10/17 | 5,880 | 5,920 | 5,720 | 5,720 | -180 | -3.1% | 256,200 |
| 2014/10/16 | 5,850 | 5,980 | 5,840 | 5,900 | -40 | -0.7% | 210,300 |
| 2014/10/15 | 6,000 | 6,020 | 5,860 | 5,940 | -70 | -1.2% | 234,500 |
| 2014/10/14 | 5,970 | 6,080 | 5,950 | 6,010 | -20 | -0.3% | 338,100 |
| 2014/10/10 | 5,930 | 6,050 | 5,930 | 6,030 | +10 | +0.2% | 266,300 |
| 2014/10/09 | 6,020 | 6,060 | 5,990 | 6,020 | ±0 | ±0% | 217,700 |
| 2014/10/08 | 6,010 | 6,060 | 5,990 | 6,020 | -110 | -1.8% | 158,300 |
| 2014/10/07 | 6,130 | 6,210 | 6,110 | 6,130 | +40 | +0.7% | 149,100 |
| 2014/10/06 | 6,080 | 6,130 | 6,040 | 6,090 | +40 | +0.7% | 186,400 |
| 2014/10/03 | 5,970 | 6,070 | 5,970 | 6,050 | +80 | +1.3% | 163,800 |
| 2014/10/02 | 6,140 | 6,170 | 5,960 | 5,970 | -190 | -3.1% | 298,700 |
| 2014/10/01 | 6,170 | 6,240 | 6,160 | 6,160 | +20 | +0.3% | 192,500 |
| 2014/09/30 | 6,150 | 6,180 | 6,070 | 6,140 | -30 | -0.5% | 207,000 |
| 2014/09/29 | 6,110 | 6,220 | 6,060 | 6,170 | +120 | +2% | 214,600 |
| 2014/09/26 | 6,060 | 6,110 | 6,010 | 6,050 | -60 | -1% | 224,100 |
| 2014/09/25 | 6,080 | 6,150 | 6,050 | 6,110 | -10 | -0.2% | 359,400 |
| 2014/09/24 | 5,980 | 6,160 | 5,960 | 6,120 | +100 | +1.7% | 226,400 |
| 2014/09/22 | 5,980 | 6,030 | 5,950 | 6,020 | +40 | +0.7% | 185,400 |
| 2014/09/19 | 6,020 | 6,030 | 5,970 | 5,980 | -10 | -0.2% | 229,800 |
| 2014/09/18 | 6,030 | 6,040 | 5,960 | 5,990 | ±0 | ±0% | 226,600 |
| 2014/09/17 | 5,940 | 6,030 | 5,940 | 5,990 | +20 | +0.3% | 254,500 |
| 2014/09/16 | 5,980 | 6,000 | 5,940 | 5,970 | -20 | -0.3% | 120,700 |
| 2014/09/12 | 6,000 | 6,020 | 5,950 | 5,990 | -30 | -0.5% | 205,400 |
| 2014/09/11 | 6,080 | 6,160 | 6,000 | 6,020 | ±0 | ±0% | 291,900 |
2551～
2600
件表示中 / 3694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 | 145,500円 | 0.0% | +50.6% | 2.47% | 15.28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 | 156,900円 | -3.1% | -63.4% | 5.10% | 14.74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 | 241,500円 | +18.2% | +4.2% | 1.49% | 16.95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 | 435,700円 | +5.8% | +1.2% | 2.75% | 14.45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 | 92,200円 | +26.8% | - | 0.00% | 15.52倍 | 3.21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
