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 |
|---|---|---|---|---|---|---|---|
| 2014/09/10 | 5,860 | 6,030 | 5,860 | 6,020 | +210 | +3.6% | 252,400 |
| 2014/09/09 | 5,910 | 5,930 | 5,790 | 5,810 | -80 | -1.4% | 250,700 |
| 2014/09/08 | 5,910 | 5,920 | 5,840 | 5,890 | -20 | -0.3% | 135,800 |
| 2014/09/05 | 6,010 | 6,010 | 5,880 | 5,910 | -50 | -0.8% | 182,400 |
| 2014/09/04 | 6,000 | 6,070 | 5,960 | 5,960 | -20 | -0.3% | 225,500 |
| 2014/09/03 | 6,080 | 6,110 | 5,950 | 5,980 | -110 | -1.8% | 304,700 |
| 2014/09/02 | 6,110 | 6,160 | 6,080 | 6,090 | +10 | +0.2% | 216,300 |
| 2014/09/01 | 6,000 | 6,090 | 6,000 | 6,080 | +80 | +1.3% | 126,300 |
| 2014/08/29 | 6,040 | 6,140 | 5,990 | 6,000 | -110 | -1.8% | 386,400 |
| 2014/08/28 | 6,110 | 6,170 | 6,080 | 6,110 | -20 | -0.3% | 210,100 |
| 2014/08/27 | 6,140 | 6,220 | 6,110 | 6,130 | -50 | -0.8% | 235,600 |
| 2014/08/26 | 6,180 | 6,220 | 6,170 | 6,180 | -10 | -0.2% | 116,200 |
| 2014/08/25 | 6,230 | 6,240 | 6,180 | 6,190 | -40 | -0.6% | 137,900 |
| 2014/08/22 | 6,290 | 6,290 | 6,230 | 6,230 | -40 | -0.6% | 163,300 |
| 2014/08/21 | 6,230 | 6,270 | 6,230 | 6,270 | +30 | +0.5% | 90,900 |
| 2014/08/20 | 6,190 | 6,270 | 6,180 | 6,240 | +30 | +0.5% | 129,500 |
| 2014/08/19 | 6,230 | 6,240 | 6,140 | 6,210 | +20 | +0.3% | 233,400 |
| 2014/08/18 | 6,190 | 6,230 | 6,150 | 6,190 | ±0 | ±0% | 268,000 |
| 2014/08/15 | 6,300 | 6,300 | 6,180 | 6,190 | -170 | -2.7% | 312,100 |
| 2014/08/14 | 6,410 | 6,440 | 6,270 | 6,360 | +80 | +1.3% | 255,300 |
| 2014/08/13 | 6,180 | 6,290 | 6,120 | 6,280 | +40 | +0.6% | 162,300 |
| 2014/08/12 | 6,280 | 6,290 | 6,190 | 6,240 | +40 | +0.6% | 240,000 |
| 2014/08/11 | 6,170 | 6,220 | 6,140 | 6,200 | +110 | +1.8% | 307,500 |
| 2014/08/08 | 5,940 | 6,160 | 5,940 | 6,090 | +170 | +2.9% | 705,900 |
| 2014/08/07 | 5,960 | 6,060 | 5,850 | 5,920 | +60 | +1% | 735,200 |
| 2014/08/06 | 5,870 | 5,960 | 5,770 | 5,860 | -430 | -6.8% | 703,800 |
| 2014/08/05 | 6,250 | 6,400 | 6,250 | 6,290 | +20 | +0.3% | 354,300 |
| 2014/08/04 | 6,020 | 6,290 | 6,010 | 6,270 | +180 | +3% | 282,300 |
| 2014/08/01 | 6,010 | 6,130 | 6,010 | 6,090 | +10 | +0.2% | 157,900 |
| 2014/07/31 | 6,110 | 6,130 | 6,070 | 6,080 | ±0 | ±0% | 115,000 |
| 2014/07/30 | 6,090 | 6,090 | 6,040 | 6,080 | -20 | -0.3% | 111,000 |
| 2014/07/29 | 6,040 | 6,130 | 6,040 | 6,100 | +60 | +1% | 114,700 |
| 2014/07/28 | 6,020 | 6,040 | 5,990 | 6,040 | +30 | +0.5% | 107,400 |
| 2014/07/25 | 5,870 | 6,020 | 5,870 | 6,010 | +140 | +2.4% | 250,600 |
| 2014/07/24 | 5,910 | 5,950 | 5,840 | 5,870 | -120 | -2% | 230,200 |
| 2014/07/23 | 6,020 | 6,050 | 5,950 | 5,990 | -30 | -0.5% | 141,000 |
| 2014/07/22 | 6,050 | 6,100 | 6,000 | 6,020 | ±0 | ±0% | 152,700 |
| 2014/07/18 | 6,040 | 6,150 | 6,000 | 6,020 | -60 | -1% | 207,000 |
| 2014/07/17 | 6,040 | 6,090 | 6,010 | 6,080 | +70 | +1.2% | 211,600 |
| 2014/07/16 | 5,990 | 6,060 | 5,960 | 6,010 | +110 | +1.9% | 219,900 |
| 2014/07/15 | 5,930 | 5,940 | 5,870 | 5,900 | ±0 | ±0% | 86,200 |
| 2014/07/14 | 5,790 | 5,910 | 5,780 | 5,900 | +120 | +2.1% | 145,400 |
| 2014/07/11 | 5,740 | 5,820 | 5,720 | 5,780 | -10 | -0.2% | 209,700 |
| 2014/07/10 | 5,830 | 5,850 | 5,780 | 5,790 | -20 | -0.3% | 150,300 |
| 2014/07/09 | 5,760 | 5,850 | 5,760 | 5,810 | +10 | +0.2% | 157,500 |
| 2014/07/08 | 5,840 | 5,860 | 5,790 | 5,800 | +20 | +0.3% | 266,400 |
| 2014/07/07 | 5,850 | 5,850 | 5,760 | 5,780 | -40 | -0.7% | 254,000 |
| 2014/07/04 | 5,800 | 5,830 | 5,780 | 5,820 | +90 | +1.6% | 142,100 |
| 2014/07/03 | 5,830 | 5,830 | 5,730 | 5,730 | -50 | -0.9% | 93,000 |
| 2014/07/02 | 5,780 | 5,820 | 5,760 | 5,780 | +10 | +0.2% | 170,500 |
2601～
2650
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
