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 |
|---|---|---|---|---|---|---|---|
| 2014/07/01 | 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 |
| 2014/06/18 | 5,480 | 5,510 | 5,450 | 5,480 | -30 | -0.5% | 223,100 |
| 2014/06/17 | 5,520 | 5,560 | 5,460 | 5,510 | -20 | -0.4% | 285,200 |
| 2014/06/16 | 5,520 | 5,600 | 5,500 | 5,530 | ±0 | ±0% | 255,900 |
| 2014/06/13 | 5,500 | 5,550 | 5,470 | 5,530 | -50 | -0.9% | 454,800 |
| 2014/06/12 | 5,550 | 5,620 | 5,510 | 5,580 | +50 | +0.9% | 280,200 |
| 2014/06/11 | 5,570 | 5,580 | 5,500 | 5,530 | -70 | -1.3% | 309,000 |
| 2014/06/10 | 5,630 | 5,650 | 5,580 | 5,600 | -60 | -1.1% | 217,200 |
| 2014/06/09 | 5,650 | 5,680 | 5,630 | 5,660 | +40 | +0.7% | 166,900 |
| 2014/06/06 | 5,660 | 5,690 | 5,560 | 5,620 | -160 | -2.8% | 521,600 |
| 2014/06/05 | 5,930 | 6,000 | 5,730 | 5,780 | -150 | -2.5% | 461,900 |
| 2014/06/04 | 5,890 | 5,930 | 5,830 | 5,930 | -20 | -0.3% | 559,400 |
| 2014/06/03 | 5,710 | 6,010 | 5,710 | 5,950 | +330 | +5.9% | 820,800 |
| 2014/06/02 | 5,590 | 5,640 | 5,530 | 5,620 | +140 | +2.6% | 293,700 |
| 2014/05/30 | 5,410 | 5,540 | 5,400 | 5,480 | -60 | -1.1% | 490,200 |
| 2014/05/29 | 5,600 | 5,630 | 5,530 | 5,540 | -40 | -0.7% | 261,900 |
| 2014/05/28 | 5,590 | 5,610 | 5,540 | 5,580 | +20 | +0.4% | 194,800 |
| 2014/05/27 | 5,570 | 5,590 | 5,510 | 5,560 | -10 | -0.2% | 314,500 |
| 2014/05/26 | 5,610 | 5,680 | 5,530 | 5,570 | +60 | +1.1% | 375,700 |
| 2014/05/23 | 5,430 | 5,540 | 5,430 | 5,510 | +140 | +2.6% | 440,400 |
| 2014/05/22 | 5,370 | 5,390 | 5,260 | 5,370 | ±0 | ±0% | 319,100 |
| 2014/05/21 | 5,330 | 5,380 | 5,280 | 5,370 | +90 | +1.7% | 378,400 |
| 2014/05/20 | 5,360 | 5,360 | 5,280 | 5,280 | -40 | -0.8% | 387,400 |
| 2014/05/19 | 5,240 | 5,460 | 5,240 | 5,320 | +120 | +2.3% | 370,800 |
| 2014/05/16 | 5,200 | 5,270 | 5,120 | 5,200 | -20 | -0.4% | 401,700 |
| 2014/05/15 | 5,140 | 5,300 | 5,130 | 5,220 | +80 | +1.6% | 540,400 |
| 2014/05/14 | 4,940 | 5,140 | 4,925 | 5,140 | +500 | +10.8% | 795,700 |
| 2014/05/13 | 4,730 | 4,745 | 4,620 | 4,640 | +5 | +0.1% | 223,200 |
| 2014/05/12 | 4,705 | 4,745 | 4,625 | 4,635 | -110 | -2.3% | 258,300 |
| 2014/05/09 | 4,665 | 4,800 | 4,635 | 4,745 | +85 | +1.8% | 282,400 |
| 2014/05/08 | 4,675 | 4,710 | 4,650 | 4,660 | +15 | +0.3% | 120,600 |
| 2014/05/07 | 4,555 | 4,675 | 4,550 | 4,645 | +35 | +0.8% | 415,700 |
| 2014/05/02 | 4,600 | 4,625 | 4,590 | 4,610 | -35 | -0.8% | 138,500 |
| 2014/05/01 | 4,580 | 4,650 | 4,575 | 4,645 | +85 | +1.9% | 147,800 |
| 2014/04/30 | 4,530 | 4,570 | 4,510 | 4,560 | +45 | +1% | 159,400 |
| 2014/04/28 | 4,575 | 4,585 | 4,500 | 4,515 | -95 | -2.1% | 124,100 |
| 2014/04/25 | 4,515 | 4,630 | 4,495 | 4,610 | +115 | +2.6% | 224,900 |
| 2014/04/24 | 4,570 | 4,580 | 4,485 | 4,495 | -85 | -1.9% | 286,900 |
| 2014/04/23 | 4,580 | 4,595 | 4,540 | 4,580 | +5 | +0.1% | 165,800 |
| 2014/04/22 | 4,640 | 4,645 | 4,560 | 4,575 | -20 | -0.4% | 125,300 |
| 2014/04/21 | 4,650 | 4,675 | 4,595 | 4,595 | -60 | -1.3% | 124,900 |
| 2014/04/18 | 4,645 | 4,660 | 4,615 | 4,655 | +30 | +0.6% | 143,100 |
2651～
2700
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
