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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 4,725 | 4,755 | 4,670 | 4,745 | -15 | -0.3% | 162,300 |
| 2013/10/08 | 4,750 | 4,775 | 4,695 | 4,760 | +20 | +0.4% | 153,500 |
| 2013/10/07 | 4,820 | 4,840 | 4,735 | 4,740 | -85 | -1.8% | 172,000 |
| 2013/10/04 | 4,820 | 4,860 | 4,785 | 4,825 | -30 | -0.6% | 141,400 |
| 2013/10/03 | 4,875 | 4,885 | 4,820 | 4,855 | +20 | +0.4% | 222,400 |
| 2013/10/02 | 4,795 | 4,870 | 4,785 | 4,835 | +40 | +0.8% | 310,500 |
| 2013/10/01 | 4,805 | 4,900 | 4,790 | 4,795 | +30 | +0.6% | 217,100 |
| 2013/09/30 | 4,800 | 4,800 | 4,745 | 4,765 | -95 | -2% | 203,400 |
| 2013/09/27 | 4,885 | 4,895 | 4,845 | 4,860 | -30 | -0.6% | 171,000 |
| 2013/09/26 | 4,805 | 4,890 | 4,795 | 4,890 | +55 | +1.1% | 156,100 |
| 2013/09/25 | 4,850 | 4,860 | 4,805 | 4,835 | -20 | -0.4% | 122,300 |
| 2013/09/24 | 4,790 | 4,870 | 4,790 | 4,855 | +30 | +0.6% | 173,100 |
| 2013/09/20 | 4,830 | 4,860 | 4,780 | 4,825 | -75 | -1.5% | 211,400 |
| 2013/09/19 | 4,910 | 4,940 | 4,855 | 4,900 | +120 | +2.5% | 231,800 |
| 2013/09/18 | 4,725 | 4,820 | 4,710 | 4,780 | +70 | +1.5% | 182,600 |
| 2013/09/17 | 4,745 | 4,765 | 4,705 | 4,710 | -20 | -0.4% | 113,400 |
| 2013/09/13 | 4,695 | 4,745 | 4,670 | 4,730 | ±0 | ±0% | 193,400 |
| 2013/09/12 | 4,660 | 4,745 | 4,650 | 4,730 | ±0 | ±0% | 120,800 |
| 2013/09/11 | 4,750 | 4,780 | 4,710 | 4,730 | -15 | -0.3% | 90,600 |
| 2013/09/10 | 4,725 | 4,790 | 4,720 | 4,745 | +25 | +0.5% | 142,700 |
| 2013/09/09 | 4,715 | 4,750 | 4,560 | 4,720 | +95 | +2.1% | 133,100 |
| 2013/09/06 | 4,715 | 4,740 | 4,605 | 4,625 | -75 | -1.6% | 127,700 |
| 2013/09/05 | 4,745 | 4,745 | 4,665 | 4,700 | -40 | -0.8% | 117,200 |
| 2013/09/04 | 4,705 | 4,755 | 4,705 | 4,740 | -5 | -0.1% | 87,200 |
| 2013/09/03 | 4,690 | 4,770 | 4,680 | 4,745 | +145 | +3.2% | 157,200 |
| 2013/09/02 | 4,595 | 4,660 | 4,565 | 4,600 | +40 | +0.9% | 74,000 |
| 2013/08/30 | 4,620 | 4,660 | 4,550 | 4,560 | -65 | -1.4% | 271,400 |
| 2013/08/29 | 4,605 | 4,650 | 4,580 | 4,625 | -10 | -0.2% | 114,200 |
| 2013/08/28 | 4,600 | 4,665 | 4,555 | 4,635 | -35 | -0.7% | 214,400 |
| 2013/08/27 | 4,640 | 4,705 | 4,630 | 4,670 | -30 | -0.6% | 156,900 |
| 2013/08/26 | 4,720 | 4,735 | 4,675 | 4,700 | ±0 | ±0% | 142,400 |
| 2013/08/23 | 4,745 | 4,755 | 4,685 | 4,700 | +35 | +0.8% | 140,200 |
| 2013/08/22 | 4,640 | 4,705 | 4,625 | 4,665 | +20 | +0.4% | 111,500 |
| 2013/08/21 | 4,650 | 4,720 | 4,635 | 4,645 | -35 | -0.7% | 134,000 |
| 2013/08/20 | 4,655 | 4,765 | 4,650 | 4,680 | -10 | -0.2% | 187,900 |
| 2013/08/19 | 4,655 | 4,715 | 4,640 | 4,690 | +45 | +1% | 113,000 |
| 2013/08/16 | 4,655 | 4,685 | 4,560 | 4,645 | -15 | -0.3% | 136,800 |
| 2013/08/15 | 4,670 | 4,720 | 4,640 | 4,660 | -15 | -0.3% | 153,900 |
| 2013/08/14 | 4,665 | 4,675 | 4,585 | 4,675 | +30 | +0.6% | 161,300 |
| 2013/08/13 | 4,555 | 4,670 | 4,540 | 4,645 | +120 | +2.7% | 217,700 |
| 2013/08/12 | 4,590 | 4,590 | 4,510 | 4,525 | -45 | -1% | 112,700 |
| 2013/08/09 | 4,605 | 4,660 | 4,530 | 4,570 | -35 | -0.8% | 200,700 |
| 2013/08/08 | 4,565 | 4,715 | 4,555 | 4,605 | +35 | +0.8% | 313,600 |
| 2013/08/07 | 4,705 | 4,730 | 4,555 | 4,570 | +25 | +0.6% | 436,700 |
| 2013/08/06 | 4,495 | 4,560 | 4,435 | 4,545 | +5 | +0.1% | 107,200 |
| 2013/08/05 | 4,525 | 4,570 | 4,490 | 4,540 | -40 | -0.9% | 85,600 |
| 2013/08/02 | 4,455 | 4,580 | 4,420 | 4,580 | +155 | +3.5% | 143,600 |
| 2013/08/01 | 4,300 | 4,485 | 4,280 | 4,425 | +150 | +3.5% | 248,000 |
| 2013/07/31 | 4,380 | 4,410 | 4,275 | 4,275 | -130 | -3% | 262,100 |
| 2013/07/30 | 4,530 | 4,545 | 4,395 | 4,405 | -135 | -3% | 310,100 |
2901～
2950
件表示中 / 3768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 | 157,500円 | -2.0% | -7.3% | 2.41% | 15.39倍 | 1.83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 |
| ロート | 253,900円 | +8.4% | +6.4% | 1.65% | 18.21倍 | 2.21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 | 144,000円 | -11.0% | +206.6% | 0.00% | 14.30倍 | 3.38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 |
| 久光薬 | 429,900円 | +5.8% | +1.2% | 2.79% | 13.92倍 | 1.11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 |
| ツムラ | 364,900円 | +3.8% | -19.9% | 3.73% | 11.85倍 | 0.91倍 |
|
医療用漢方薬で国内シェア８割超。高齢者、がん支持療法、女性関連の３領域を重点に市場深耕 |
市場注目の銘柄
チャート関連のコラム
