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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,600 | 1,603 | 1,585.5 | 1,585.5 | -5 | -0.3% | 1,128,900 |
| 2025/08/19 | 1,577 | 1,602 | 1,574 | 1,590.5 | +8.5 | +0.5% | 1,333,800 |
| 2025/08/18 | 1,591 | 1,610.5 | 1,578 | 1,582 | +6.5 | +0.4% | 1,747,900 |
| 2025/08/15 | 1,552 | 1,586 | 1,548 | 1,575.5 | +34.5 | +2.2% | 1,826,100 |
| 2025/08/14 | 1,527 | 1,545.5 | 1,518.5 | 1,541 | +14 | +0.9% | 1,706,000 |
| 2025/08/13 | 1,490 | 1,553 | 1,488 | 1,527 | +51 | +3.5% | 2,901,000 |
| 2025/08/12 | 1,483 | 1,506.5 | 1,469 | 1,476 | -7 | -0.5% | 3,975,900 |
| 2025/08/08 | 1,549.5 | 1,561 | 1,460 | 1,483 | -182 | -10.9% | 4,970,600 |
| 2025/08/07 | 1,650 | 1,678 | 1,647.5 | 1,665 | +4 | +0.2% | 1,170,100 |
| 2025/08/06 | 1,651 | 1,678 | 1,651 | 1,661 | +12.5 | +0.8% | 1,355,300 |
| 2025/08/05 | 1,662 | 1,676 | 1,648 | 1,648.5 | -11 | -0.7% | 810,800 |
| 2025/08/04 | 1,661 | 1,673 | 1,644 | 1,659.5 | -12.5 | -0.7% | 1,304,500 |
| 2025/08/01 | 1,670 | 1,685.5 | 1,669.5 | 1,672 | +2.5 | +0.1% | 1,085,300 |
| 2025/07/31 | 1,675 | 1,684 | 1,663.5 | 1,669.5 | +6 | +0.4% | 1,406,500 |
| 2025/07/30 | 1,655 | 1,672 | 1,655 | 1,663.5 | +2 | +0.1% | 1,423,700 |
| 2025/07/29 | 1,645 | 1,667 | 1,645 | 1,661.5 | +2.5 | +0.2% | 1,305,700 |
| 2025/07/28 | 1,669 | 1,682.5 | 1,654 | 1,659 | -25.5 | -1.5% | 1,344,100 |
| 2025/07/25 | 1,685.5 | 1,691.5 | 1,670 | 1,684.5 | +4 | +0.2% | 1,089,200 |
| 2025/07/24 | 1,665.5 | 1,693.5 | 1,665 | 1,680.5 | +10.5 | +0.6% | 1,247,400 |
| 2025/07/23 | 1,660 | 1,689.5 | 1,655 | 1,670 | +6 | +0.4% | 1,665,000 |
| 2025/07/22 | 1,668 | 1,683 | 1,658 | 1,664 | -14 | -0.8% | 913,700 |
| 2025/07/18 | 1,693.5 | 1,701 | 1,672 | 1,678 | -15.5 | -0.9% | 927,400 |
| 2025/07/17 | 1,660 | 1,693.5 | 1,660 | 1,693.5 | +33.5 | +2% | 779,000 |
| 2025/07/16 | 1,658.5 | 1,668 | 1,654 | 1,660 | -3 | -0.2% | 766,500 |
| 2025/07/15 | 1,645.5 | 1,669 | 1,645.5 | 1,663 | +18.5 | +1.1% | 1,031,500 |
| 2025/07/14 | 1,626 | 1,656.5 | 1,625 | 1,644.5 | +10 | +0.6% | 916,900 |
| 2025/07/11 | 1,647 | 1,660.5 | 1,626.5 | 1,634.5 | -14.5 | -0.9% | 1,048,500 |
| 2025/07/10 | 1,636 | 1,649 | 1,626 | 1,649 | +7 | +0.4% | 1,272,900 |
| 2025/07/09 | 1,644 | 1,654.5 | 1,634.5 | 1,642 | -4 | -0.2% | 1,220,900 |
| 2025/07/08 | 1,656.5 | 1,660.5 | 1,633.5 | 1,646 | -27 | -1.6% | 1,406,500 |
| 2025/07/07 | 1,689.5 | 1,703.5 | 1,672 | 1,673 | -0.5 | ±0% | 945,900 |
| 2025/07/04 | 1,668.5 | 1,678 | 1,664 | 1,673.5 | +17.5 | +1.1% | 715,200 |
| 2025/07/03 | 1,645 | 1,665.5 | 1,643 | 1,656 | +2.5 | +0.2% | 1,057,300 |
| 2025/07/02 | 1,669 | 1,671.5 | 1,653.5 | 1,653.5 | -8 | -0.5% | 1,079,000 |
| 2025/07/01 | 1,639.5 | 1,665 | 1,639.5 | 1,661.5 | +8.5 | +0.5% | 921,900 |
| 2025/06/30 | 1,652 | 1,677 | 1,646.5 | 1,653 | +1 | +0.1% | 1,353,000 |
| 2025/06/27 | 1,657.5 | 1,657.5 | 1,638.5 | 1,652 | -8 | -0.5% | 1,427,300 |
| 2025/06/26 | 1,683 | 1,689.5 | 1,656.5 | 1,660 | -23 | -1.4% | 1,836,800 |
| 2025/06/25 | 1,676 | 1,692.5 | 1,647 | 1,683 | +4 | +0.2% | 1,193,900 |
| 2025/06/24 | 1,700 | 1,700 | 1,673 | 1,679 | -15.5 | -0.9% | 612,400 |
| 2025/06/23 | 1,690 | 1,696 | 1,673.5 | 1,694.5 | +4.5 | +0.3% | 1,237,100 |
| 2025/06/20 | 1,671 | 1,692 | 1,668.5 | 1,690 | +8.5 | +0.5% | 2,033,900 |
| 2025/06/19 | 1,688 | 1,698 | 1,681 | 1,681.5 | -3.5 | -0.2% | 865,000 |
| 2025/06/18 | 1,661 | 1,694 | 1,661 | 1,685 | +20 | +1.2% | 1,388,100 |
| 2025/06/17 | 1,654 | 1,669.5 | 1,652.5 | 1,665 | -7.5 | -0.4% | 1,307,400 |
| 2025/06/16 | 1,683 | 1,700.5 | 1,672.5 | 1,672.5 | -17 | -1% | 1,064,900 |
| 2025/06/13 | 1,713 | 1,722 | 1,684.5 | 1,689.5 | -14 | -0.8% | 1,421,500 |
| 2025/06/12 | 1,699 | 1,714 | 1,689 | 1,703.5 | +31 | +1.9% | 1,157,400 |
| 2025/06/11 | 1,689 | 1,705 | 1,669 | 1,672.5 | +11.5 | +0.7% | 982,800 |
| 2025/06/10 | 1,645 | 1,677 | 1,644.5 | 1,661 | +7.5 | +0.5% | 1,214,300 |
1～
50
件表示中 / 3766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 | 158,500円 | -2.0% | -7.3% | 2.40% | 15.49倍 | 1.84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 |
| ロート | 257,000円 | +8.4% | +6.4% | 1.63% | 18.44倍 | 2.24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 | 138,100円 | -11.0% | +206.6% | 0.00% | 13.72倍 | 3.24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 |
| 久光薬 | 428,200円 | +5.8% | +1.2% | 2.80% | 13.87倍 | 1.10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 | 361,100円 | +3.8% | -19.9% | 3.77% | 11.73倍 | 0.90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
