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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,666.5 | 1,681.5 | 1,663.5 | 1,664 | -2.5 | -0.2% | 1,243,800 |
| 2024/11/20 | 1,670 | 1,682.5 | 1,663 | 1,666.5 | +3.5 | +0.2% | 872,400 |
| 2024/11/19 | 1,667 | 1,672 | 1,638.5 | 1,663 | -4 | -0.2% | 1,358,600 |
| 2024/11/18 | 1,662 | 1,681.5 | 1,655.5 | 1,667 | -21 | -1.2% | 1,012,800 |
| 2024/11/15 | 1,694 | 1,704.5 | 1,676.5 | 1,688 | -1 | -0.1% | 1,076,500 |
| 2024/11/14 | 1,698 | 1,707.5 | 1,678 | 1,689 | -9 | -0.5% | 1,216,600 |
| 2024/11/13 | 1,674.5 | 1,716 | 1,671 | 1,698 | +20 | +1.2% | 1,646,900 |
| 2024/11/12 | 1,699 | 1,714.5 | 1,671 | 1,678 | -22.5 | -1.3% | 2,391,800 |
| 2024/11/11 | 1,747.5 | 1,752 | 1,697 | 1,700.5 | -53 | -3% | 1,597,000 |
| 2024/11/08 | 1,780.5 | 1,783.5 | 1,707 | 1,753.5 | -23 | -1.3% | 2,740,200 |
| 2024/11/07 | 1,786.5 | 1,825.5 | 1,764 | 1,776.5 | -7.5 | -0.4% | 1,964,500 |
| 2024/11/06 | 1,784 | 1,815 | 1,776.5 | 1,784 | +18 | +1% | 1,391,400 |
| 2024/11/05 | 1,755 | 1,788.5 | 1,745.5 | 1,766 | -15.5 | -0.9% | 1,635,000 |
| 2024/11/01 | 1,793.5 | 1,813.5 | 1,778 | 1,781.5 | -47.5 | -2.6% | 1,100,300 |
| 2024/10/31 | 1,816 | 1,833 | 1,807 | 1,829 | +16.5 | +0.9% | 1,246,400 |
| 2024/10/30 | 1,799 | 1,822 | 1,790.5 | 1,812.5 | +9 | +0.5% | 3,631,100 |
| 2024/10/29 | 1,782 | 1,807 | 1,733 | 1,803.5 | +9.5 | +0.5% | 1,513,100 |
| 2024/10/28 | 1,771 | 1,803.5 | 1,763.5 | 1,794 | +12.5 | +0.7% | 1,852,300 |
| 2024/10/25 | 1,800 | 1,813 | 1,755 | 1,781.5 | -1.5 | -0.1% | 1,160,700 |
| 2024/10/24 | 1,760 | 1,791.5 | 1,749 | 1,783 | +24 | +1.4% | 1,104,600 |
| 2024/10/23 | 1,774 | 1,801.5 | 1,756.5 | 1,759 | -30.5 | -1.7% | 859,200 |
| 2024/10/22 | 1,814 | 1,818 | 1,781.5 | 1,789.5 | -16 | -0.9% | 917,100 |
| 2024/10/21 | 1,798 | 1,810 | 1,779.5 | 1,805.5 | +3 | +0.2% | 824,800 |
| 2024/10/18 | 1,815 | 1,816 | 1,786 | 1,802.5 | +2 | +0.1% | 1,575,900 |
| 2024/10/17 | 1,812.5 | 1,821.5 | 1,782.5 | 1,800.5 | -4 | -0.2% | 802,400 |
| 2024/10/16 | 1,855 | 1,872 | 1,804.5 | 1,804.5 | -52 | -2.8% | 594,900 |
| 2024/10/15 | 1,860 | 1,872.5 | 1,844 | 1,856.5 | +6 | +0.3% | 867,200 |
| 2024/10/11 | 1,844 | 1,852.5 | 1,829.5 | 1,850.5 | -1 | -0.1% | 1,358,300 |
| 2024/10/10 | 1,817.5 | 1,856.5 | 1,805.5 | 1,851.5 | +32 | +1.8% | 869,800 |
| 2024/10/09 | 1,814.5 | 1,826 | 1,788.5 | 1,819.5 | +15.5 | +0.9% | 1,791,100 |
| 2024/10/08 | 1,801.5 | 1,819.5 | 1,788.5 | 1,804 | -3.5 | -0.2% | 1,398,500 |
| 2024/10/07 | 1,812.5 | 1,820.5 | 1,782 | 1,807.5 | +15 | +0.8% | 1,104,700 |
| 2024/10/04 | 1,786.5 | 1,817 | 1,782 | 1,792.5 | -7.5 | -0.4% | 1,464,400 |
| 2024/10/03 | 1,761 | 1,805 | 1,761 | 1,800 | +65 | +3.7% | 1,370,200 |
| 2024/10/02 | 1,757.5 | 1,763.5 | 1,729 | 1,735 | -32 | -1.8% | 1,024,100 |
| 2024/10/01 | 1,735 | 1,772 | 1,734.5 | 1,767 | +32.5 | +1.9% | 1,235,300 |
| 2024/09/30 | 1,740 | 1,751 | 1,730.5 | 1,734.5 | -54 | -3% | 1,184,100 |
| 2024/09/27 | 1,796.5 | 1,813.5 | 1,775 | 1,788.5 | -40 | -2.2% | 1,110,800 |
| 2024/09/26 | 1,800 | 1,830.5 | 1,796.5 | 1,828.5 | +35.5 | +2% | 1,516,500 |
| 2024/09/25 | 1,772.5 | 1,800.5 | 1,770.5 | 1,793 | +28 | +1.6% | 1,416,300 |
| 2024/09/24 | 1,762 | 1,780 | 1,756 | 1,765 | +9 | +0.5% | 788,000 |
| 2024/09/20 | 1,749.5 | 1,772 | 1,747 | 1,756 | +7 | +0.4% | 2,038,700 |
| 2024/09/19 | 1,771 | 1,786.5 | 1,749 | 1,749 | -12 | -0.7% | 944,400 |
| 2024/09/18 | 1,758.5 | 1,777 | 1,742 | 1,761 | -18 | -1% | 927,500 |
| 2024/09/17 | 1,767 | 1,783.5 | 1,753.5 | 1,779 | +13.5 | +0.8% | 1,066,100 |
| 2024/09/13 | 1,762.5 | 1,788.5 | 1,762 | 1,765.5 | -17.5 | -1% | 878,100 |
| 2024/09/12 | 1,799 | 1,801 | 1,772.5 | 1,783 | +8 | +0.5% | 1,126,300 |
| 2024/09/11 | 1,812 | 1,814.5 | 1,765 | 1,775 | -37 | -2% | 1,307,800 |
| 2024/09/10 | 1,798 | 1,823 | 1,792 | 1,812 | -3.5 | -0.2% | 949,300 |
| 2024/09/09 | 1,790 | 1,822 | 1,780.5 | 1,815.5 | -12 | -0.7% | 1,155,300 |
1～
50
件表示中 / 3585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 | 166,400円 | 0.0% | +50.6% | 2.04% | 17.73倍 | 1.99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 | 174,600円 | -3.5% | -50.2% | 4.58% | 14.14倍 | 1.05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 | 274,500円 | +18.2% | +4.2% | 1.20% | 19.45倍 | 2.48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 | 482,300円 | +22.6% | +68.1% | 2.82% | 12.85倍 | 1.24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 | 428,400円 | +7.3% | -3.8% | 2.10% | 19.89倍 | 1.15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
