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 |
|---|---|---|---|---|---|---|---|
| 2023/10/25 | 1,288 | 1,303.5 | 1,283.5 | 1,291.5 | +16 | +1.3% | 1,912,600 |
| 2023/10/24 | 1,270 | 1,278.5 | 1,255 | 1,275.5 | -11.5 | -0.9% | 1,766,000 |
| 2023/10/23 | 1,300.5 | 1,309 | 1,283 | 1,287 | -7.5 | -0.6% | 1,162,500 |
| 2023/10/20 | 1,320 | 1,330 | 1,294 | 1,294.5 | -10 | -0.8% | 2,019,100 |
| 2023/10/19 | 1,283.5 | 1,314.5 | 1,280.5 | 1,304.5 | +10 | +0.8% | 2,011,300 |
| 2023/10/18 | 1,320 | 1,329.5 | 1,284 | 1,294.5 | -31 | -2.3% | 2,511,500 |
| 2023/10/17 | 1,314.5 | 1,328.5 | 1,306 | 1,325.5 | +26 | +2% | 1,347,200 |
| 2023/10/16 | 1,333 | 1,335 | 1,294.5 | 1,299.5 | -33 | -2.5% | 1,284,100 |
| 2023/10/13 | 1,348 | 1,356 | 1,327 | 1,332.5 | -26.5 | -1.9% | 1,182,600 |
| 2023/10/12 | 1,351.5 | 1,359 | 1,346.5 | 1,359 | +9.5 | +0.7% | 1,228,900 |
| 2023/10/11 | 1,374 | 1,374 | 1,348.5 | 1,349.5 | -25 | -1.8% | 1,157,700 |
| 2023/10/10 | 1,373.5 | 1,381 | 1,366 | 1,374.5 | +7.5 | +0.5% | 1,117,000 |
| 2023/10/06 | 1,371 | 1,382 | 1,364.5 | 1,367 | +17 | +1.3% | 952,200 |
| 2023/10/05 | 1,331 | 1,351 | 1,318.5 | 1,350 | +16 | +1.2% | 1,234,300 |
| 2023/10/04 | 1,340 | 1,344 | 1,327 | 1,334 | -17 | -1.3% | 1,669,900 |
| 2023/10/03 | 1,366.5 | 1,369.5 | 1,345 | 1,351 | +1.5 | +0.1% | 1,441,300 |
| 2023/10/02 | 1,365 | 1,388.5 | 1,348.5 | 1,349.5 | -24 | -1.7% | 1,716,500 |
| 2023/09/29 | 1,384.5 | 1,396 | 1,367 | 1,373.5 | -11 | -0.8% | 1,546,500 |
| 2023/09/28 | 1,384.5 | 1,394.5 | 1,376 | 1,384.5 | -38 | -2.7% | 1,581,500 |
| 2023/09/27 | 1,410 | 1,424.5 | 1,403.5 | 1,422.5 | +14 | +1% | 1,158,100 |
| 2023/09/26 | 1,411.5 | 1,423 | 1,405 | 1,408.5 | -12 | -0.8% | 713,900 |
| 2023/09/25 | 1,419 | 1,426 | 1,411.5 | 1,420.5 | +20.5 | +1.5% | 1,405,600 |
| 2023/09/22 | 1,390 | 1,407.5 | 1,387.5 | 1,400 | +6.5 | +0.5% | 1,604,900 |
| 2023/09/21 | 1,390.5 | 1,416 | 1,382.5 | 1,393.5 | -4 | -0.3% | 1,929,800 |
| 2023/09/20 | 1,419.5 | 1,435 | 1,388.5 | 1,397.5 | -33.5 | -2.3% | 1,911,200 |
| 2023/09/19 | 1,431 | 1,439.5 | 1,418.5 | 1,431 | -9 | -0.6% | 1,510,800 |
| 2023/09/15 | 1,432.5 | 1,446.5 | 1,423.5 | 1,440 | +7.5 | +0.5% | 1,719,500 |
| 2023/09/14 | 1,420 | 1,434.5 | 1,409.5 | 1,432.5 | +27.5 | +2% | 1,361,700 |
| 2023/09/13 | 1,439 | 1,442 | 1,400 | 1,405 | -26.5 | -1.9% | 1,487,700 |
| 2023/09/12 | 1,412 | 1,434 | 1,410.5 | 1,431.5 | +28.5 | +2% | 1,532,800 |
| 2023/09/11 | 1,390 | 1,404 | 1,381.5 | 1,403 | +13.5 | +1% | 1,142,900 |
| 2023/09/08 | 1,377.5 | 1,403.5 | 1,374 | 1,389.5 | +12 | +0.9% | 1,719,100 |
| 2023/09/07 | 1,372.5 | 1,384 | 1,366.5 | 1,377.5 | -3.5 | -0.3% | 1,238,000 |
| 2023/09/06 | 1,372.5 | 1,386.5 | 1,371.5 | 1,381 | +8.5 | +0.6% | 1,258,800 |
| 2023/09/05 | 1,354.5 | 1,374 | 1,352 | 1,372.5 | +15 | +1.1% | 962,400 |
| 2023/09/04 | 1,346.5 | 1,357.5 | 1,345 | 1,357.5 | ±0 | ±0% | 1,382,800 |
| 2023/09/01 | 1,350 | 1,360 | 1,350 | 1,357.5 | +3 | +0.2% | 1,107,300 |
| 2023/08/31 | 1,352 | 1,368 | 1,350 | 1,354.5 | -3 | -0.2% | 1,414,200 |
| 2023/08/30 | 1,355 | 1,361.5 | 1,349.5 | 1,357.5 | +9.5 | +0.7% | 3,438,300 |
| 2023/08/29 | 1,347.5 | 1,355.5 | 1,339.5 | 1,348 | +5.5 | +0.4% | 905,400 |
| 2023/08/28 | 1,357 | 1,362 | 1,336.5 | 1,342.5 | +5.5 | +0.4% | 955,300 |
| 2023/08/25 | 1,325.5 | 1,340.5 | 1,320 | 1,337 | +7.5 | +0.6% | 1,094,100 |
| 2023/08/24 | 1,330.5 | 1,336.5 | 1,324.5 | 1,329.5 | +5.5 | +0.4% | 1,127,800 |
| 2023/08/23 | 1,330.5 | 1,336 | 1,319.5 | 1,324 | -8.5 | -0.6% | 1,463,100 |
| 2023/08/22 | 1,337.5 | 1,351 | 1,329 | 1,332.5 | -5 | -0.4% | 1,118,400 |
| 2023/08/21 | 1,334.5 | 1,346 | 1,331 | 1,337.5 | +8 | +0.6% | 842,400 |
| 2023/08/18 | 1,352.5 | 1,357.5 | 1,323 | 1,329.5 | -42.5 | -3.1% | 1,502,100 |
| 2023/08/17 | 1,400 | 1,401 | 1,366.5 | 1,372 | -23 | -1.6% | 1,553,600 |
| 2023/08/16 | 1,376 | 1,402 | 1,374 | 1,395 | +34 | +2.5% | 1,804,600 |
| 2023/08/15 | 1,345 | 1,368 | 1,330 | 1,361 | +14 | +1% | 1,165,500 |
401～
450
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
