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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 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 |
| 2024/05/14 | 1,658 | 1,665.5 | 1,600 | 1,612.5 | -35.5 | -2.2% | 1,689,000 |
| 2024/05/13 | 1,624 | 1,656 | 1,620 | 1,648 | +16 | +1% | 2,313,700 |
| 2024/05/10 | 1,550.5 | 1,633.5 | 1,550 | 1,632 | +84 | +5.4% | 3,797,400 |
| 2024/05/09 | 1,546 | 1,558 | 1,539.5 | 1,548 | +3 | +0.2% | 1,599,000 |
| 2024/05/08 | 1,521 | 1,552.5 | 1,519 | 1,545 | +18 | +1.2% | 1,759,700 |
| 2024/05/07 | 1,534 | 1,537.5 | 1,519.5 | 1,527 | -2 | -0.1% | 1,115,500 |
| 2024/05/02 | 1,532.5 | 1,533 | 1,518.5 | 1,529 | +6 | +0.4% | 836,100 |
| 2024/05/01 | 1,512.5 | 1,535.5 | 1,512.5 | 1,523 | -1.5 | -0.1% | 1,039,300 |
| 2024/04/30 | 1,524.5 | 1,535 | 1,503 | 1,524.5 | +12 | +0.8% | 1,133,600 |
| 2024/04/26 | 1,475 | 1,512.5 | 1,460.5 | 1,512.5 | +21 | +1.4% | 2,723,000 |
| 2024/04/25 | 1,525 | 1,527.5 | 1,484 | 1,491.5 | -13.5 | -0.9% | 1,366,700 |
| 2024/04/24 | 1,503 | 1,516.5 | 1,493.5 | 1,505 | -3 | -0.2% | 2,396,700 |
| 2024/04/23 | 1,492 | 1,510 | 1,484 | 1,508 | +37 | +2.5% | 2,191,700 |
| 2024/04/22 | 1,467 | 1,481.5 | 1,460 | 1,471 | +18.5 | +1.3% | 1,024,000 |
| 2024/04/19 | 1,445 | 1,463.5 | 1,427 | 1,452.5 | +9.5 | +0.7% | 1,632,300 |
| 2024/04/18 | 1,440 | 1,454 | 1,437 | 1,443 | -7.5 | -0.5% | 1,622,000 |
| 2024/04/17 | 1,450 | 1,460 | 1,436 | 1,450.5 | +10 | +0.7% | 1,390,800 |
| 2024/04/16 | 1,430.5 | 1,448 | 1,414 | 1,440.5 | ±0 | ±0% | 1,271,200 |
| 2024/04/15 | 1,439 | 1,448.5 | 1,432 | 1,440.5 | -14.5 | -1% | 654,300 |
| 2024/04/12 | 1,447 | 1,463.5 | 1,446.5 | 1,455 | +8 | +0.6% | 1,103,900 |
| 2024/04/11 | 1,440 | 1,458 | 1,433.5 | 1,447 | -2 | -0.1% | 1,218,500 |
| 2024/04/10 | 1,451 | 1,470 | 1,447 | 1,449 | ±0 | ±0% | 878,100 |
| 2024/04/09 | 1,440 | 1,459.5 | 1,432 | 1,449 | +5.5 | +0.4% | 1,067,500 |
| 2024/04/08 | 1,480 | 1,491.5 | 1,434.5 | 1,443.5 | -43 | -2.9% | 1,731,600 |
| 2024/04/05 | 1,452 | 1,488 | 1,448 | 1,486.5 | +41.5 | +2.9% | 1,776,000 |
| 2024/04/04 | 1,445 | 1,452.5 | 1,436.5 | 1,445 | +10 | +0.7% | 1,405,200 |
| 2024/04/03 | 1,425 | 1,449 | 1,417 | 1,435 | +28.5 | +2% | 1,936,000 |
1～
50
件表示中 / 3477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 | 159,200円 | -1.6% | +50.6% | 2.14% | 17.06倍 | 1.87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 | 213,800円 | -10.5% | -24.9% | 3.74% | 11.03倍 | 1.27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 | 306,000円 | +10.8% | +3.7% | 0.98% | 21.82倍 | 2.84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 | 374,400円 | +7.3% | -3.8% | 2.40% | 17.38倍 | 1.04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 | 405,000円 | +22.6% | +68.1% | 3.36% | 10.79倍 | 1.14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
