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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,802 | 1,829.5 | 1,786 | 1,790.5 | -24.5 | -1.3% | 985,900 |
| 2024/07/23 | 1,831.5 | 1,843 | 1,810 | 1,815 | +6.5 | +0.4% | 695,500 |
| 2024/07/22 | 1,847 | 1,850.5 | 1,808.5 | 1,808.5 | -20.5 | -1.1% | 756,100 |
| 2024/07/19 | 1,836.5 | 1,848 | 1,822 | 1,829 | -5 | -0.3% | 928,300 |
| 2024/07/18 | 1,816 | 1,859.5 | 1,814 | 1,834 | +26.5 | +1.5% | 1,638,400 |
| 2024/07/17 | 1,774 | 1,807.5 | 1,767 | 1,807.5 | +33.5 | +1.9% | 1,225,600 |
| 2024/07/16 | 1,777 | 1,799 | 1,773 | 1,774 | -17 | -0.9% | 1,351,900 |
| 2024/07/12 | 1,786.5 | 1,814 | 1,780.5 | 1,791 | -1 | -0.1% | 1,496,500 |
| 2024/07/11 | 1,751 | 1,804 | 1,747 | 1,792 | +57 | +3.3% | 1,930,900 |
| 2024/07/10 | 1,700 | 1,741 | 1,700 | 1,735 | +39 | +2.3% | 1,670,600 |
| 2024/07/09 | 1,680 | 1,698.5 | 1,677 | 1,696 | +24.5 | +1.5% | 835,600 |
| 2024/07/08 | 1,677.5 | 1,688 | 1,668.5 | 1,671.5 | -6 | -0.4% | 776,800 |
| 2024/07/05 | 1,683.5 | 1,694.5 | 1,673 | 1,677.5 | -14 | -0.8% | 580,300 |
| 2024/07/04 | 1,681 | 1,697.5 | 1,681 | 1,691.5 | +10.5 | +0.6% | 872,500 |
| 2024/07/03 | 1,660 | 1,681 | 1,646 | 1,681 | +16.5 | +1% | 1,053,300 |
| 2024/07/02 | 1,656.5 | 1,674 | 1,648.5 | 1,664.5 | +8 | +0.5% | 1,022,400 |
| 2024/07/01 | 1,641 | 1,662 | 1,640.5 | 1,656.5 | +12.5 | +0.8% | 1,239,300 |
| 2024/06/28 | 1,635 | 1,645.5 | 1,622.5 | 1,644 | +17 | +1% | 993,800 |
| 2024/06/27 | 1,632 | 1,638 | 1,616 | 1,627 | -32 | -1.9% | 953,300 |
| 2024/06/26 | 1,628 | 1,660 | 1,623 | 1,659 | +32 | +2% | 1,365,400 |
| 2024/06/25 | 1,630.5 | 1,633 | 1,617 | 1,627 | +3.5 | +0.2% | 1,086,000 |
| 2024/06/24 | 1,609 | 1,634 | 1,598.5 | 1,623.5 | +20.5 | +1.3% | 960,200 |
| 2024/06/21 | 1,604.5 | 1,624.5 | 1,590 | 1,603 | -1.5 | -0.1% | 1,445,700 |
| 2024/06/20 | 1,579.5 | 1,619.5 | 1,578.5 | 1,604.5 | +30 | +1.9% | 1,087,100 |
| 2024/06/19 | 1,571 | 1,587.5 | 1,568 | 1,574.5 | +6 | +0.4% | 751,700 |
| 2024/06/18 | 1,602 | 1,602 | 1,567.5 | 1,568.5 | -18.5 | -1.2% | 803,300 |
| 2024/06/17 | 1,600 | 1,608 | 1,570 | 1,587 | -5.5 | -0.3% | 1,049,100 |
| 2024/06/14 | 1,571 | 1,597.5 | 1,571 | 1,592.5 | +21.5 | +1.4% | 2,073,700 |
| 2024/06/13 | 1,596 | 1,599.5 | 1,570 | 1,571 | -15 | -0.9% | 1,273,000 |
| 2024/06/12 | 1,595.5 | 1,601.5 | 1,573.5 | 1,586 | -39 | -2.4% | 1,670,700 |
| 2024/06/11 | 1,615 | 1,635.5 | 1,603.5 | 1,625 | +5 | +0.3% | 1,584,900 |
| 2024/06/10 | 1,600 | 1,625 | 1,592.5 | 1,620 | +11.5 | +0.7% | 1,707,500 |
| 2024/06/07 | 1,609.5 | 1,619.5 | 1,595 | 1,608.5 | -19.5 | -1.2% | 1,213,200 |
| 2024/06/06 | 1,635.5 | 1,635.5 | 1,615.5 | 1,628 | -13 | -0.8% | 1,024,500 |
| 2024/06/05 | 1,650 | 1,658 | 1,627 | 1,641 | +2 | +0.1% | 917,700 |
| 2024/06/04 | 1,628 | 1,646 | 1,618.5 | 1,639 | -4.5 | -0.3% | 1,094,400 |
| 2024/06/03 | 1,640 | 1,670 | 1,636 | 1,643.5 | +15.5 | +1% | 1,313,300 |
| 2024/05/31 | 1,619.5 | 1,628.5 | 1,607 | 1,628 | +14.5 | +0.9% | 1,340,700 |
| 2024/05/30 | 1,603 | 1,616.5 | 1,591.5 | 1,613.5 | -1 | -0.1% | 768,300 |
| 2024/05/29 | 1,625 | 1,630 | 1,607.5 | 1,614.5 | -4.5 | -0.3% | 1,501,500 |
| 2024/05/28 | 1,581.5 | 1,622 | 1,580 | 1,619 | +28.5 | +1.8% | 1,399,300 |
| 2024/05/27 | 1,568 | 1,596 | 1,565 | 1,590.5 | +40 | +2.6% | 1,313,300 |
| 2024/05/24 | 1,538.5 | 1,552.5 | 1,530 | 1,550.5 | +12 | +0.8% | 1,107,200 |
| 2024/05/23 | 1,532 | 1,553 | 1,532 | 1,538.5 | +10.5 | +0.7% | 1,120,300 |
| 2024/05/22 | 1,535 | 1,557 | 1,528 | 1,528 | -22 | -1.4% | 1,981,500 |
| 2024/05/21 | 1,565.5 | 1,578 | 1,549 | 1,550 | -19 | -1.2% | 1,632,200 |
| 2024/05/20 | 1,584 | 1,586.5 | 1,553.5 | 1,569 | -29 | -1.8% | 1,676,800 |
| 2024/05/17 | 1,615.5 | 1,620.5 | 1,584.5 | 1,598 | -5.5 | -0.3% | 1,669,500 |
| 2024/05/16 | 1,597 | 1,608 | 1,588 | 1,603.5 | -3.5 | -0.2% | 1,550,600 |
| 2024/05/15 | 1,592 | 1,615 | 1,583 | 1,607 | -5.5 | -0.3% | 1,431,500 |
251～
300
件表示中 / 3754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 | 167,200円 | -2.0% | -7.3% | 2.27% | 16.57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 | 425,100円 | +0.1% | -3.4% | 3.76% | 28.90倍 | 1.43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 | 164,100円 | +0.6% | +43.3% | 4.88% | 11.51倍 | 0.99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 | 218,000円 | +8.4% | +0.2% | 1.93% | 15.84倍 | 1.90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 | 123,600円 | -11.0% | +206.6% | 0.00% | 12.28倍 | 2.90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
