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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 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 |
| 2023/06/20 | 1,222.5 | 1,224.5 | 1,202.5 | 1,211.5 | -17 | -1.4% | 1,076,800 |
| 2023/06/19 | 1,230 | 1,239.5 | 1,221.5 | 1,228.5 | +1.5 | +0.1% | 1,391,700 |
| 2023/06/16 | 1,209 | 1,227.5 | 1,202 | 1,227 | +27.5 | +2.3% | 2,920,000 |
| 2023/06/15 | 1,210 | 1,221 | 1,196.5 | 1,199.5 | -11 | -0.9% | 1,953,200 |
| 2023/06/14 | 1,230.5 | 1,230.5 | 1,202 | 1,210.5 | -23 | -1.9% | 2,117,200 |
| 2023/06/13 | 1,244 | 1,246.5 | 1,227.5 | 1,233.5 | -16.5 | -1.3% | 1,745,100 |
| 2023/06/12 | 1,251.5 | 1,259.5 | 1,246 | 1,250 | ±0 | ±0% | 1,008,000 |
| 2023/06/09 | 1,253.5 | 1,256 | 1,242 | 1,250 | +13 | +1.1% | 1,962,200 |
| 2023/06/08 | 1,259 | 1,261 | 1,226.5 | 1,237 | -30.5 | -2.4% | 3,010,600 |
| 2023/06/07 | 1,295.5 | 1,296 | 1,267 | 1,267.5 | -29.5 | -2.3% | 1,846,500 |
| 2023/06/06 | 1,291 | 1,303.5 | 1,280.5 | 1,297 | +2 | +0.2% | 1,235,000 |
| 2023/06/05 | 1,290.5 | 1,300 | 1,274 | 1,295 | +18 | +1.4% | 1,183,800 |
| 2023/06/02 | 1,267 | 1,277 | 1,264 | 1,277 | +3 | +0.2% | 1,126,900 |
| 2023/06/01 | 1,270 | 1,279 | 1,258 | 1,274 | +7 | +0.6% | 1,117,600 |
| 2023/05/31 | 1,274 | 1,282 | 1,259 | 1,267 | -27 | -2.1% | 3,430,000 |
| 2023/05/30 | 1,307 | 1,317 | 1,286 | 1,294 | +3 | +0.2% | 1,577,900 |
| 2023/05/29 | 1,290 | 1,298 | 1,280 | 1,291 | +12 | +0.9% | 1,135,600 |
| 2023/05/26 | 1,274 | 1,294 | 1,269 | 1,279 | -3 | -0.2% | 1,290,100 |
501～
550
件表示中 / 3767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 | 156,700円 | -2.0% | -7.3% | 2.43% | 15.32倍 | 1.82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 | 251,800円 | +8.4% | +6.4% | 1.67% | 18.07倍 | 2.19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 | 140,700円 | -11.0% | +206.6% | 0.00% | 13.97倍 | 3.30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 | 428,400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 | 361,300円 | +3.8% | -19.9% | 3.76% | 11.74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
