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 |
---|---|---|---|---|---|---|---|
2010/11/19 | 2,845 | 2,880 | 2,845 | 2,855 | +10 | +0.4% | 2,400 |
2010/11/18 | 2,801 | 2,845 | 2,795 | 2,845 | ±0 | ±0% | 9,300 |
2010/11/17 | 2,781 | 2,848 | 2,781 | 2,845 | +32 | +1.1% | 4,000 |
2010/11/16 | 2,803 | 2,819 | 2,790 | 2,813 | +10 | +0.4% | 2,000 |
2010/11/15 | 2,800 | 2,829 | 2,800 | 2,803 | -5 | -0.2% | 4,600 |
2010/11/12 | 2,885 | 2,885 | 2,808 | 2,808 | -59 | -2.1% | 5,100 |
2010/11/11 | 2,811 | 2,901 | 2,811 | 2,867 | +56 | +2% | 5,400 |
2010/11/10 | 2,765 | 2,812 | 2,765 | 2,811 | +26 | +0.9% | 4,300 |
2010/11/09 | 2,731 | 2,830 | 2,731 | 2,785 | +79 | +2.9% | 4,200 |
2010/11/08 | 2,719 | 2,719 | 2,699 | 2,706 | -13 | -0.5% | 6,700 |
2010/11/05 | 2,779 | 2,841 | 2,717 | 2,719 | -67 | -2.4% | 12,000 |
2010/11/04 | 2,849 | 2,855 | 2,769 | 2,786 | -26 | -0.9% | 1,700 |
2010/11/02 | 2,792 | 2,815 | 2,778 | 2,812 | +34 | +1.2% | 3,500 |
2010/11/01 | 2,796 | 2,812 | 2,778 | 2,778 | +19 | +0.7% | 900 |
2010/10/29 | 2,784 | 2,787 | 2,759 | 2,759 | -1 | ±0% | 2,900 |
2010/10/28 | 2,800 | 2,814 | 2,760 | 2,760 | -64 | -2.3% | 15,700 |
2010/10/27 | 2,821 | 2,831 | 2,810 | 2,824 | +3 | +0.1% | 2,000 |
2010/10/26 | 2,825 | 2,857 | 2,820 | 2,821 | -36 | -1.3% | 2,300 |
2010/10/25 | 2,883 | 2,883 | 2,841 | 2,857 | -26 | -0.9% | 6,000 |
2010/10/22 | 2,883 | 2,883 | 2,883 | 2,883 | +10 | +0.3% | 600 |
2010/10/21 | 2,858 | 2,873 | 2,845 | 2,873 | -2 | -0.1% | 5,100 |
2010/10/20 | 2,826 | 2,890 | 2,826 | 2,875 | -26 | -0.9% | 6,700 |
2010/10/19 | 2,873 | 2,907 | 2,872 | 2,901 | +35 | +1.2% | 3,600 |
2010/10/18 | 2,892 | 2,892 | 2,861 | 2,866 | +24 | +0.8% | 1,400 |
2010/10/15 | 2,821 | 2,852 | 2,820 | 2,842 | +16 | +0.6% | 4,200 |
2010/10/14 | 2,890 | 2,890 | 2,826 | 2,826 | -25 | -0.9% | 8,500 |
2010/10/13 | 2,876 | 2,878 | 2,851 | 2,851 | -1 | ±0% | 1,700 |
2010/10/12 | 2,890 | 2,897 | 2,852 | 2,852 | -88 | -3% | 5,400 |
2010/10/08 | 2,970 | 2,980 | 2,940 | 2,940 | -7 | -0.2% | 6,300 |
2010/10/07 | 2,956 | 2,986 | 2,920 | 2,947 | -9 | -0.3% | 5,900 |
2010/10/06 | 3,010 | 3,015 | 2,950 | 2,956 | -41 | -1.4% | 2,600 |
2010/10/05 | 2,946 | 3,005 | 2,946 | 2,997 | +58 | +2% | 7,700 |
2010/10/04 | 2,917 | 2,951 | 2,907 | 2,939 | +42 | +1.4% | 8,000 |
2010/10/01 | 2,888 | 2,908 | 2,888 | 2,897 | +6 | +0.2% | 2,500 |
2010/09/30 | 2,981 | 2,981 | 2,876 | 2,891 | -69 | -2.3% | 11,400 |
2010/09/29 | 2,970 | 2,982 | 2,937 | 2,960 | -1 | ±0% | 9,700 |
2010/09/28 | 3,055 | 3,055 | 2,953 | 2,961 | -84 | -2.8% | 4,500 |
2010/09/27 | 3,060 | 3,070 | 3,030 | 3,045 | -25 | -0.8% | 8,900 |
2010/09/24 | 3,060 | 3,100 | 3,060 | 3,070 | -15 | -0.5% | 4,300 |
2010/09/22 | 3,070 | 3,100 | 3,070 | 3,085 | +30 | +1% | 2,900 |
2010/09/21 | 3,085 | 3,085 | 3,055 | 3,055 | ±0 | ±0% | 1,100 |
2010/09/17 | 3,115 | 3,120 | 3,055 | 3,055 | -55 | -1.8% | 8,900 |
2010/09/16 | 3,105 | 3,130 | 3,095 | 3,110 | +10 | +0.3% | 4,600 |
2010/09/15 | 3,050 | 3,100 | 3,050 | 3,100 | +30 | +1% | 7,800 |
2010/09/14 | 3,100 | 3,100 | 3,070 | 3,070 | -15 | -0.5% | 1,100 |
2010/09/13 | 3,100 | 3,105 | 3,085 | 3,085 | -15 | -0.5% | 4,100 |
2010/09/10 | 3,115 | 3,135 | 3,090 | 3,100 | +25 | +0.8% | 71,000 |
2010/09/09 | 3,050 | 3,080 | 3,050 | 3,075 | ±0 | ±0% | 4,700 |
2010/09/08 | 3,075 | 3,075 | 3,075 | 3,075 | -5 | -0.2% | 200 |
2010/09/07 | 3,135 | 3,135 | 3,080 | 3,080 | -35 | -1.1% | 700 |
3301~
3350
件表示中 / 3458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 | 156,900円 | -1.6% | +50.6% | 2.17% | 17.01倍 | 1.86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 | 230,600円 | -10.5% | -24.9% | 3.47% | 11.90倍 | 1.37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 | 288,100円 | +10.8% | +3.7% | 1.04% | 20.54倍 | 2.67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 | 380,900円 | +7.3% | -3.8% | 2.36% | 18.26倍 | 1.09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 | 395,700円 | +22.6% | +68.1% | 3.44% | 10.54倍 | 1.11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