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 |
|---|---|---|---|---|---|---|---|
| 2014/08/28 | 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 |
| 2014/07/01 | 5,710 | 5,800 | 5,690 | 5,770 | +70 | +1.2% | 187,600 |
| 2014/06/30 | 5,680 | 5,710 | 5,640 | 5,700 | +10 | +0.2% | 151,200 |
| 2014/06/27 | 5,730 | 5,730 | 5,630 | 5,690 | +10 | +0.2% | 269,100 |
| 2014/06/26 | 5,700 | 5,730 | 5,670 | 5,680 | -10 | -0.2% | 119,400 |
| 2014/06/25 | 5,660 | 5,730 | 5,640 | 5,690 | +20 | +0.4% | 230,700 |
| 2014/06/24 | 5,570 | 5,720 | 5,570 | 5,670 | +110 | +2% | 249,300 |
| 2014/06/23 | 5,610 | 5,610 | 5,520 | 5,560 | -50 | -0.9% | 231,600 |
| 2014/06/20 | 5,500 | 5,620 | 5,490 | 5,610 | +110 | +2% | 355,200 |
| 2014/06/19 | 5,500 | 5,530 | 5,460 | 5,500 | +20 | +0.4% | 264,700 |
2651～
2700
件表示中 / 3735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 | 167,300円 | -2.0% | -7.3% | 2.27% | 16.59倍 | 1.97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 |
| エーザイ | 413,000円 | +0.1% | -3.4% | 3.87% | 28.08倍 | 1.38倍 |
|
神経系、がん領域に強み。認知症薬は米バイオジェンと、抗がん薬では米メルクと国際協業推進 |
| 小野薬 | 158,400円 | +0.6% | +43.3% | 5.05% | 11.11倍 | 0.95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 | 206,800円 | +8.4% | +0.2% | 2.03% | 15.03倍 | 1.80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 | 89,500円 | -11.0% | +206.6% | 0.00% | 8.89倍 | 2.10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
