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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 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 |
| 2023/08/14 | 1,350 | 1,368 | 1,344 | 1,347 | +8 | +0.6% | 1,699,900 |
| 2023/08/10 | 1,301.5 | 1,342.5 | 1,297 | 1,339 | +26.5 | +2% | 1,838,500 |
| 2023/08/09 | 1,294 | 1,316 | 1,290 | 1,312.5 | +33 | +2.6% | 1,590,600 |
| 2023/08/08 | 1,292 | 1,302.5 | 1,274 | 1,279.5 | ±0 | ±0% | 1,962,300 |
| 2023/08/07 | 1,300 | 1,307 | 1,267.5 | 1,279.5 | -19.5 | -1.5% | 2,361,600 |
| 2023/08/04 | 1,301 | 1,337.5 | 1,284.5 | 1,299 | +58 | +4.7% | 4,222,400 |
| 2023/08/03 | 1,253 | 1,255 | 1,235.5 | 1,241 | -12.5 | -1% | 1,836,700 |
| 2023/08/02 | 1,245 | 1,264.5 | 1,241 | 1,253.5 | ±0 | ±0% | 1,378,300 |
| 2023/08/01 | 1,242 | 1,253.5 | 1,241 | 1,253.5 | +11.5 | +0.9% | 939,800 |
| 2023/07/31 | 1,253 | 1,258 | 1,238.5 | 1,242 | +14 | +1.1% | 1,660,300 |
| 2023/07/28 | 1,207 | 1,231 | 1,198 | 1,228 | +17 | +1.4% | 1,399,700 |
| 2023/07/27 | 1,208 | 1,211 | 1,196.5 | 1,211 | -1 | -0.1% | 722,300 |
| 2023/07/26 | 1,207.5 | 1,217 | 1,203 | 1,212 | +7 | +0.6% | 693,700 |
| 2023/07/25 | 1,215.5 | 1,217 | 1,201 | 1,205 | -10 | -0.8% | 818,200 |
| 2023/07/24 | 1,216 | 1,218 | 1,194 | 1,215 | +8.5 | +0.7% | 697,000 |
| 2023/07/21 | 1,202.5 | 1,216 | 1,194.5 | 1,206.5 | +12.5 | +1% | 1,023,100 |
| 2023/07/20 | 1,208 | 1,212.5 | 1,194 | 1,194 | -6 | -0.5% | 832,600 |
| 2023/07/19 | 1,218 | 1,218.5 | 1,193.5 | 1,200 | -13 | -1.1% | 1,258,400 |
| 2023/07/18 | 1,195.5 | 1,213.5 | 1,187.5 | 1,213 | +29 | +2.4% | 1,176,800 |
| 2023/07/14 | 1,196.5 | 1,202.5 | 1,180.5 | 1,184 | -16.5 | -1.4% | 944,400 |
| 2023/07/13 | 1,188 | 1,205 | 1,187 | 1,200.5 | +17.5 | +1.5% | 949,500 |
| 2023/07/12 | 1,168 | 1,188.5 | 1,165.5 | 1,183 | +12 | +1% | 952,200 |
| 2023/07/11 | 1,185 | 1,187.5 | 1,167 | 1,171 | -15 | -1.3% | 1,228,400 |
| 2023/07/10 | 1,200 | 1,206 | 1,178.5 | 1,186 | -24 | -2% | 1,577,400 |
| 2023/07/07 | 1,237 | 1,237 | 1,207 | 1,210 | -30 | -2.4% | 1,485,300 |
| 2023/07/06 | 1,250.5 | 1,255.5 | 1,230 | 1,240 | -17.5 | -1.4% | 845,300 |
| 2023/07/05 | 1,233.5 | 1,262 | 1,230.5 | 1,257.5 | +21.5 | +1.7% | 924,400 |
| 2023/07/04 | 1,234 | 1,240.5 | 1,225.5 | 1,236 | -10.5 | -0.8% | 1,369,900 |
| 2023/07/03 | 1,237 | 1,252 | 1,237 | 1,246.5 | +21 | +1.7% | 1,124,500 |
| 2023/06/30 | 1,246 | 1,253 | 1,220.5 | 1,225.5 | -20.5 | -1.6% | 1,270,600 |
| 2023/06/29 | 1,240 | 1,249.5 | 1,228 | 1,246 | +10.5 | +0.8% | 1,364,200 |
| 2023/06/28 | 1,205.5 | 1,235.5 | 1,205.5 | 1,235.5 | +20 | +1.6% | 1,363,200 |
| 2023/06/27 | 1,219.5 | 1,226.5 | 1,214 | 1,215.5 | -24 | -1.9% | 696,100 |
| 2023/06/26 | 1,250 | 1,254.5 | 1,231 | 1,239.5 | -23 | -1.8% | 954,000 |
| 2023/06/23 | 1,262.5 | 1,268 | 1,259 | 1,262.5 | +14.5 | +1.2% | 2,087,800 |
| 2023/06/22 | 1,243.5 | 1,258 | 1,242.5 | 1,248 | +7 | +0.6% | 2,047,100 |
| 2023/06/21 | 1,222 | 1,255 | 1,221.5 | 1,241 | +29.5 | +2.4% | 2,721,500 |
451～
500
件表示中 / 3735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 | 167,300円 | -2.0% | -7.3% | 2.27% | 16.59倍 | 1.97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 | 413,000円 | +0.1% | -3.4% | 3.87% | 28.08倍 | 1.38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 | 158,400円 | +0.6% | +43.3% | 5.05% | 11.11倍 | 0.95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 | 206,800円 | +8.4% | +0.2% | 2.03% | 15.03倍 | 1.80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 | 89,500円 | -11.0% | +206.6% | 0.00% | 8.89倍 | 2.10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
