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 |
|---|---|---|---|---|---|---|---|
| 2024/01/11 | 1,482.5 | 1,482.5 | 1,454 | 1,457.5 | -16.5 | -1.1% | 1,014,600 |
| 2024/01/10 | 1,455 | 1,479.5 | 1,446 | 1,474 | +24 | +1.7% | 1,164,900 |
| 2024/01/09 | 1,431 | 1,462 | 1,422.5 | 1,450 | +28.5 | +2% | 945,900 |
| 2024/01/05 | 1,434.5 | 1,437 | 1,401.5 | 1,421.5 | -12 | -0.8% | 1,308,700 |
| 2024/01/04 | 1,409.5 | 1,434 | 1,397.5 | 1,433.5 | +28.5 | +2% | 1,194,400 |
| 2023/12/29 | 1,400 | 1,405 | 1,392 | 1,405 | +4 | +0.3% | 779,300 |
| 2023/12/28 | 1,382 | 1,401 | 1,380.5 | 1,401 | +8.5 | +0.6% | 560,900 |
| 2023/12/27 | 1,380 | 1,402 | 1,375 | 1,392.5 | +8 | +0.6% | 856,000 |
| 2023/12/26 | 1,392 | 1,392 | 1,374.5 | 1,384.5 | -10.5 | -0.8% | 612,300 |
| 2023/12/25 | 1,425 | 1,439 | 1,390 | 1,395 | -5.5 | -0.4% | 963,600 |
| 2023/12/22 | 1,380 | 1,401 | 1,377 | 1,400.5 | +24 | +1.7% | 797,100 |
| 2023/12/21 | 1,390 | 1,397.5 | 1,372 | 1,376.5 | -3.5 | -0.3% | 833,700 |
| 2023/12/20 | 1,387.5 | 1,404.5 | 1,374.5 | 1,380 | +0.5 | ±0% | 1,286,500 |
| 2023/12/19 | 1,378.5 | 1,388 | 1,366.5 | 1,379.5 | +4.5 | +0.3% | 1,609,100 |
| 2023/12/18 | 1,361.5 | 1,376 | 1,345 | 1,375 | +41 | +3.1% | 1,921,800 |
| 2023/12/15 | 1,397 | 1,404.5 | 1,315.5 | 1,334 | -66.5 | -4.7% | 5,852,100 |
| 2023/12/14 | 1,400 | 1,410.5 | 1,384 | 1,400.5 | +1.5 | +0.1% | 1,497,600 |
| 2023/12/13 | 1,412 | 1,415 | 1,397.5 | 1,399 | -2 | -0.1% | 938,900 |
| 2023/12/12 | 1,391 | 1,405 | 1,389 | 1,401 | +10 | +0.7% | 767,400 |
| 2023/12/11 | 1,388 | 1,403 | 1,383.5 | 1,391 | -2 | -0.1% | 1,234,600 |
| 2023/12/08 | 1,400.5 | 1,402 | 1,384.5 | 1,393 | -7 | -0.5% | 1,349,400 |
| 2023/12/07 | 1,394.5 | 1,410 | 1,394.5 | 1,400 | +1 | +0.1% | 960,700 |
| 2023/12/06 | 1,400 | 1,404 | 1,384 | 1,399 | +13 | +0.9% | 678,700 |
| 2023/12/05 | 1,407 | 1,409 | 1,385 | 1,386 | -8 | -0.6% | 1,007,300 |
| 2023/12/04 | 1,392.5 | 1,405 | 1,378 | 1,394 | -28.5 | -2% | 892,000 |
| 2023/12/01 | 1,422 | 1,434 | 1,412.5 | 1,422.5 | +23.5 | +1.7% | 1,817,200 |
| 2023/11/30 | 1,392.5 | 1,401.5 | 1,376.5 | 1,399 | ±0 | ±0% | 1,150,100 |
| 2023/11/29 | 1,396 | 1,399 | 1,379.5 | 1,399 | -9.5 | -0.7% | 1,016,100 |
| 2023/11/28 | 1,398 | 1,412.5 | 1,393 | 1,408.5 | +23.5 | +1.7% | 1,179,900 |
| 2023/11/27 | 1,375 | 1,386.5 | 1,370 | 1,385 | +21.5 | +1.6% | 1,123,900 |
| 2023/11/24 | 1,370 | 1,371 | 1,350 | 1,363.5 | +6 | +0.4% | 1,146,900 |
| 2023/11/22 | 1,338 | 1,369.5 | 1,330 | 1,357.5 | +20.5 | +1.5% | 1,155,500 |
| 2023/11/21 | 1,323.5 | 1,340 | 1,291 | 1,337 | +4.5 | +0.3% | 1,682,400 |
| 2023/11/20 | 1,322 | 1,349.5 | 1,320.5 | 1,332.5 | +2.5 | +0.2% | 1,866,800 |
| 2023/11/17 | 1,334 | 1,346.5 | 1,312.5 | 1,330 | -1 | -0.1% | 2,188,400 |
| 2023/11/16 | 1,369 | 1,377 | 1,331 | 1,331 | -57.5 | -4.1% | 1,788,000 |
| 2023/11/15 | 1,373.5 | 1,405 | 1,373 | 1,388.5 | +4 | +0.3% | 1,641,700 |
| 2023/11/14 | 1,387 | 1,403.5 | 1,381.5 | 1,384.5 | -2.5 | -0.2% | 1,178,500 |
| 2023/11/13 | 1,394 | 1,417.5 | 1,380 | 1,387 | +2.5 | +0.2% | 1,295,700 |
| 2023/11/10 | 1,383.5 | 1,400 | 1,372.5 | 1,384.5 | -9 | -0.6% | 1,718,400 |
| 2023/11/09 | 1,440 | 1,440.5 | 1,381.5 | 1,393.5 | -43 | -3% | 2,628,500 |
| 2023/11/08 | 1,392 | 1,441.5 | 1,382.5 | 1,436.5 | +131.5 | +10.1% | 5,581,800 |
| 2023/11/07 | 1,320 | 1,323.5 | 1,298.5 | 1,305 | -13 | -1% | 1,768,300 |
| 2023/11/06 | 1,359 | 1,359 | 1,317.5 | 1,318 | -5 | -0.4% | 1,492,100 |
| 2023/11/02 | 1,325 | 1,328.5 | 1,313.5 | 1,323 | -0.5 | ±0% | 1,093,600 |
| 2023/11/01 | 1,337.5 | 1,340.5 | 1,318 | 1,323.5 | +16 | +1.2% | 1,344,500 |
| 2023/10/31 | 1,300 | 1,308 | 1,292 | 1,307.5 | +30.5 | +2.4% | 1,720,300 |
| 2023/10/30 | 1,279 | 1,298.5 | 1,271 | 1,277 | -23.5 | -1.8% | 2,110,800 |
| 2023/10/27 | 1,274.5 | 1,301 | 1,269.5 | 1,300.5 | +15.5 | +1.2% | 1,001,400 |
| 2023/10/26 | 1,287 | 1,295 | 1,275.5 | 1,285 | -6.5 | -0.5% | 1,050,800 |
351～
400
件表示中 / 3722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 | 166,500円 | -2.0% | -7.3% | 2.28% | 16.65倍 | 1.98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 | 400,600円 | +0.1% | -3.4% | 3.99% | 27.23倍 | 1.34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 | 156,500円 | +0.6% | +43.3% | 5.11% | 10.97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 | 210,600円 | +8.4% | +0.2% | 1.99% | 15.31倍 | 1.83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 | 102,200円 | -11.0% | +206.6% | 0.00% | 10.15倍 | 2.40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
