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 |
---|---|---|---|---|---|---|---|
2010/06/17 | 3,030 | 3,030 | 3,005 | 3,010 | -10 | -0.3% | 2,900 |
2010/06/16 | 3,060 | 3,060 | 3,020 | 3,020 | -20 | -0.7% | 2,200 |
2010/06/15 | 3,010 | 3,040 | 3,010 | 3,040 | +41 | +1.4% | 1,100 |
2010/06/14 | 3,020 | 3,020 | 2,986 | 2,999 | -6 | -0.2% | 1,600 |
2010/06/11 | 3,020 | 3,020 | 2,992 | 3,005 | +15 | +0.5% | 71,500 |
2010/06/10 | 3,035 | 3,035 | 2,990 | 2,990 | ±0 | ±0% | 3,800 |
2010/06/09 | 3,015 | 3,040 | 2,990 | 2,990 | -30 | -1% | 5,300 |
2010/06/08 | 2,969 | 3,025 | 2,969 | 3,020 | +46 | +1.5% | 2,900 |
2010/06/07 | 3,020 | 3,020 | 2,974 | 2,974 | -41 | -1.4% | 5,400 |
2010/06/04 | 2,950 | 3,035 | 2,949 | 3,015 | ±0 | ±0% | 13,700 |
2010/06/03 | 3,065 | 3,085 | 2,995 | 3,015 | -15 | -0.5% | 8,700 |
2010/06/02 | 3,035 | 3,035 | 3,020 | 3,030 | +20 | +0.7% | 7,900 |
2010/06/01 | 3,010 | 3,020 | 2,990 | 3,010 | -25 | -0.8% | 2,600 |
2010/05/31 | 2,961 | 3,035 | 2,956 | 3,035 | +59 | +2% | 6,300 |
2010/05/28 | 2,970 | 2,989 | 2,930 | 2,976 | +36 | +1.2% | 7,600 |
2010/05/27 | 2,999 | 2,999 | 2,937 | 2,940 | -50 | -1.7% | 14,900 |
2010/05/26 | 3,035 | 3,035 | 2,987 | 2,990 | -60 | -2% | 11,100 |
2010/05/25 | 3,060 | 3,060 | 3,030 | 3,050 | +25 | +0.8% | 10,300 |
2010/05/24 | 3,045 | 3,100 | 3,025 | 3,025 | +27 | +0.9% | 20,900 |
2010/05/21 | 3,010 | 3,030 | 2,995 | 2,998 | -22 | -0.7% | 14,100 |
2010/05/20 | 3,010 | 3,025 | 3,005 | 3,020 | +5 | +0.2% | 2,600 |
2010/05/19 | 3,025 | 3,025 | 3,005 | 3,015 | -5 | -0.2% | 8,400 |
2010/05/18 | 2,998 | 3,045 | 2,998 | 3,020 | +53 | +1.8% | 4,300 |
2010/05/17 | 2,998 | 2,998 | 2,960 | 2,967 | -43 | -1.4% | 6,700 |
2010/05/14 | 2,985 | 3,025 | 2,960 | 3,010 | +43 | +1.4% | 10,300 |
2010/05/13 | 3,000 | 3,000 | 2,954 | 2,967 | -9 | -0.3% | 8,000 |
2010/05/12 | 2,987 | 3,010 | 2,955 | 2,976 | +2 | +0.1% | 2,900 |
2010/05/11 | 2,944 | 3,000 | 2,905 | 2,974 | -20 | -0.7% | 8,800 |
2010/05/10 | 2,877 | 2,994 | 2,876 | 2,994 | +114 | +4% | 4,600 |
2010/05/07 | 2,906 | 2,920 | 2,849 | 2,880 | -76 | -2.6% | 9,000 |
2010/05/06 | 2,980 | 2,985 | 2,948 | 2,956 | -22 | -0.7% | 13,000 |
2010/04/30 | 2,919 | 2,997 | 2,919 | 2,978 | +84 | +2.9% | 4,300 |
2010/04/28 | 2,938 | 2,938 | 2,884 | 2,894 | -59 | -2% | 10,600 |
2010/04/27 | 2,987 | 2,987 | 2,951 | 2,953 | -38 | -1.3% | 2,500 |
2010/04/26 | 2,943 | 2,991 | 2,943 | 2,991 | +34 | +1.1% | 10,600 |
2010/04/23 | 2,950 | 2,958 | 2,904 | 2,957 | +36 | +1.2% | 9,400 |
2010/04/22 | 2,903 | 2,925 | 2,886 | 2,921 | +3 | +0.1% | 5,500 |
2010/04/21 | 2,940 | 2,940 | 2,916 | 2,918 | -6 | -0.2% | 13,700 |
2010/04/20 | 2,895 | 2,924 | 2,895 | 2,924 | +58 | +2% | 2,200 |
2010/04/19 | 2,913 | 2,913 | 2,865 | 2,866 | -41 | -1.4% | 5,500 |
2010/04/16 | 2,927 | 2,930 | 2,885 | 2,907 | -20 | -0.7% | 6,100 |
2010/04/15 | 2,939 | 2,948 | 2,926 | 2,927 | +38 | +1.3% | 2,300 |
2010/04/14 | 2,911 | 2,912 | 2,889 | 2,889 | +1 | ±0% | 17,400 |
2010/04/13 | 2,940 | 2,940 | 2,888 | 2,888 | -30 | -1% | 1,900 |
2010/04/12 | 2,898 | 2,933 | 2,898 | 2,918 | +36 | +1.2% | 8,900 |
2010/04/09 | 2,865 | 2,884 | 2,865 | 2,882 | +17 | +0.6% | 10,500 |
2010/04/08 | 2,870 | 2,890 | 2,860 | 2,865 | +1 | ±0% | 15,800 |
2010/04/07 | 2,825 | 2,881 | 2,824 | 2,864 | +62 | +2.2% | 14,000 |
2010/04/06 | 2,813 | 2,818 | 2,799 | 2,802 | -2 | -0.1% | 15,200 |
2010/04/05 | 2,830 | 2,830 | 2,800 | 2,804 | -20 | -0.7% | 12,500 |
3401~
3450
件表示中 / 3452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 | 163,200円 | -1.6% | +50.6% | 2.08% | 17.69倍 | 1.94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 | 229,300円 | -10.5% | -24.9% | 3.49% | 11.84倍 | 1.36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 | 321,000円 | +14.0% | +16.7% | 0.84% | 24.41倍 | 3.15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 |
ツムラ | 439,200円 | +22.6% | +68.1% | 3.10% | 11.70倍 | 1.23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 |
久光薬 | 382,300円 | +7.3% | -3.8% | 2.35% | 18.33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 |
市場注目の銘柄
チャート関連のコラム