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 |
|---|---|---|---|---|---|---|---|
| 2014/02/04 | 4,200 | 4,210 | 4,065 | 4,065 | -170 | -4% | 442,100 |
| 2014/02/03 | 4,375 | 4,375 | 4,235 | 4,235 | -95 | -2.2% | 278,500 |
| 2014/01/31 | 4,360 | 4,375 | 4,275 | 4,330 | -20 | -0.5% | 508,600 |
| 2014/01/30 | 4,460 | 4,470 | 4,325 | 4,350 | -180 | -4% | 394,400 |
| 2014/01/29 | 4,515 | 4,545 | 4,485 | 4,530 | +100 | +2.3% | 258,600 |
| 2014/01/28 | 4,440 | 4,515 | 4,430 | 4,430 | +5 | +0.1% | 285,600 |
| 2014/01/27 | 4,480 | 4,495 | 4,425 | 4,425 | -165 | -3.6% | 278,000 |
| 2014/01/24 | 4,600 | 4,670 | 4,545 | 4,590 | -60 | -1.3% | 323,000 |
| 2014/01/23 | 4,765 | 4,785 | 4,640 | 4,650 | -130 | -2.7% | 456,500 |
| 2014/01/22 | 4,800 | 4,800 | 4,740 | 4,780 | -10 | -0.2% | 278,800 |
| 2014/01/21 | 4,845 | 4,880 | 4,790 | 4,790 | -50 | -1% | 176,500 |
| 2014/01/20 | 4,865 | 4,880 | 4,820 | 4,840 | -35 | -0.7% | 134,200 |
| 2014/01/17 | 4,855 | 4,910 | 4,825 | 4,875 | +5 | +0.1% | 170,000 |
| 2014/01/16 | 4,860 | 4,915 | 4,850 | 4,870 | +10 | +0.2% | 147,300 |
| 2014/01/15 | 4,805 | 4,865 | 4,795 | 4,860 | +80 | +1.7% | 290,700 |
| 2014/01/14 | 4,820 | 4,850 | 4,770 | 4,780 | -130 | -2.6% | 305,300 |
| 2014/01/10 | 4,770 | 4,925 | 4,755 | 4,910 | +90 | +1.9% | 355,200 |
| 2014/01/09 | 4,820 | 4,830 | 4,770 | 4,820 | +15 | +0.3% | 176,000 |
| 2014/01/08 | 4,835 | 4,845 | 4,775 | 4,805 | -5 | -0.1% | 306,900 |
| 2014/01/07 | 4,850 | 4,900 | 4,800 | 4,810 | -110 | -2.2% | 306,200 |
| 2014/01/06 | 4,905 | 4,935 | 4,855 | 4,920 | +15 | +0.3% | 200,200 |
| 2013/12/30 | 4,910 | 4,935 | 4,850 | 4,905 | +55 | +1.1% | 194,100 |
| 2013/12/27 | 4,845 | 4,890 | 4,800 | 4,850 | +5 | +0.1% | 196,000 |
| 2013/12/26 | 4,740 | 4,860 | 4,720 | 4,845 | +110 | +2.3% | 226,200 |
| 2013/12/25 | 4,740 | 4,770 | 4,705 | 4,735 | -25 | -0.5% | 218,700 |
| 2013/12/24 | 4,840 | 4,860 | 4,750 | 4,760 | -110 | -2.3% | 268,900 |
| 2013/12/20 | 4,790 | 4,870 | 4,765 | 4,870 | +90 | +1.9% | 374,700 |
| 2013/12/19 | 4,795 | 4,835 | 4,750 | 4,780 | -10 | -0.2% | 264,200 |
| 2013/12/18 | 4,745 | 4,795 | 4,730 | 4,790 | +15 | +0.3% | 172,600 |
| 2013/12/17 | 4,755 | 4,780 | 4,735 | 4,775 | +20 | +0.4% | 184,400 |
| 2013/12/16 | 4,775 | 4,815 | 4,750 | 4,755 | -35 | -0.7% | 160,600 |
| 2013/12/13 | 4,825 | 4,860 | 4,790 | 4,790 | -25 | -0.5% | 436,300 |
| 2013/12/12 | 4,900 | 4,900 | 4,800 | 4,815 | -85 | -1.7% | 157,600 |
| 2013/12/11 | 4,930 | 4,930 | 4,870 | 4,900 | +15 | +0.3% | 175,200 |
| 2013/12/10 | 4,900 | 4,910 | 4,850 | 4,885 | ±0 | ±0% | 186,300 |
| 2013/12/09 | 4,860 | 4,885 | 4,840 | 4,885 | +80 | +1.7% | 131,600 |
| 2013/12/06 | 4,855 | 4,870 | 4,780 | 4,805 | -65 | -1.3% | 184,200 |
| 2013/12/05 | 4,865 | 4,920 | 4,865 | 4,870 | -20 | -0.4% | 212,300 |
| 2013/12/04 | 4,900 | 4,935 | 4,880 | 4,890 | -75 | -1.5% | 217,000 |
| 2013/12/03 | 4,900 | 4,975 | 4,895 | 4,965 | +55 | +1.1% | 270,200 |
| 2013/12/02 | 4,870 | 4,915 | 4,860 | 4,910 | +35 | +0.7% | 135,600 |
| 2013/11/29 | 4,905 | 4,925 | 4,840 | 4,875 | -50 | -1% | 233,200 |
| 2013/11/28 | 4,920 | 4,940 | 4,900 | 4,925 | +35 | +0.7% | 147,400 |
| 2013/11/27 | 4,930 | 4,960 | 4,880 | 4,890 | -95 | -1.9% | 262,400 |
| 2013/11/26 | 4,825 | 4,985 | 4,800 | 4,985 | +115 | +2.4% | 921,300 |
| 2013/11/25 | 4,855 | 4,875 | 4,830 | 4,870 | +30 | +0.6% | 142,500 |
| 2013/11/22 | 4,935 | 4,935 | 4,820 | 4,840 | -90 | -1.8% | 289,600 |
| 2013/11/21 | 4,900 | 4,935 | 4,840 | 4,930 | +40 | +0.8% | 295,300 |
| 2013/11/20 | 4,900 | 4,940 | 4,880 | 4,890 | +10 | +0.2% | 176,900 |
| 2013/11/19 | 4,790 | 4,900 | 4,790 | 4,880 | +90 | +1.9% | 276,300 |
2751～
2800
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
