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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,569 | 1,578 | 1,550 | 1,561 | ±0 | ±0% | 740,500 |
| 2025/01/20 | 1,551 | 1,566.5 | 1,540.5 | 1,561 | +25 | +1.6% | 857,500 |
| 2025/01/17 | 1,541.5 | 1,545.5 | 1,520 | 1,536 | +2.5 | +0.2% | 820,300 |
| 2025/01/16 | 1,557 | 1,562 | 1,533.5 | 1,533.5 | -23 | -1.5% | 875,400 |
| 2025/01/15 | 1,566 | 1,572 | 1,543.5 | 1,556.5 | -9 | -0.6% | 935,500 |
| 2025/01/14 | 1,542.5 | 1,580 | 1,542.5 | 1,565.5 | +28 | +1.8% | 1,708,400 |
| 2025/01/10 | 1,548.5 | 1,561.5 | 1,531.5 | 1,537.5 | -42.5 | -2.7% | 1,403,400 |
| 2025/01/09 | 1,586 | 1,600 | 1,571.5 | 1,580 | -18.5 | -1.2% | 1,247,100 |
| 2025/01/08 | 1,610 | 1,622.5 | 1,597 | 1,598.5 | -11.5 | -0.7% | 1,292,500 |
| 2025/01/07 | 1,596.5 | 1,614.5 | 1,585 | 1,610 | +7 | +0.4% | 1,170,200 |
| 2025/01/06 | 1,622.5 | 1,627.5 | 1,598.5 | 1,603 | -15.5 | -1% | 1,154,200 |
| 2024/12/30 | 1,643 | 1,650 | 1,600 | 1,618.5 | +9 | +0.6% | 1,193,900 |
| 2024/12/27 | 1,579.5 | 1,609.5 | 1,577.5 | 1,609.5 | +41.5 | +2.6% | 2,694,000 |
| 2024/12/26 | 1,566 | 1,580.5 | 1,563 | 1,568 | +2.5 | +0.2% | 967,800 |
| 2024/12/25 | 1,600 | 1,608.5 | 1,551 | 1,565.5 | -29.5 | -1.8% | 941,700 |
| 2024/12/24 | 1,562 | 1,601.5 | 1,553 | 1,595 | +42 | +2.7% | 1,453,100 |
| 2024/12/23 | 1,564 | 1,567.5 | 1,550.5 | 1,553 | +8.5 | +0.6% | 1,020,100 |
| 2024/12/20 | 1,549.5 | 1,579.5 | 1,544.5 | 1,544.5 | -4.5 | -0.3% | 4,321,900 |
| 2024/12/19 | 1,534 | 1,559.5 | 1,534 | 1,549 | -7 | -0.4% | 1,741,000 |
| 2024/12/18 | 1,573 | 1,577.5 | 1,554 | 1,556 | -28.5 | -1.8% | 1,286,900 |
| 2024/12/17 | 1,586 | 1,601.5 | 1,582.5 | 1,584.5 | -17 | -1.1% | 1,632,300 |
| 2024/12/16 | 1,620 | 1,625 | 1,601.5 | 1,601.5 | -34.5 | -2.1% | 1,240,600 |
| 2024/12/13 | 1,653.5 | 1,670.5 | 1,636 | 1,636 | -43 | -2.6% | 1,395,400 |
| 2024/12/12 | 1,707 | 1,711 | 1,679 | 1,679 | -16.5 | -1% | 1,224,400 |
| 2024/12/11 | 1,708 | 1,713.5 | 1,689 | 1,695.5 | -12.5 | -0.7% | 1,266,700 |
| 2024/12/10 | 1,730 | 1,730 | 1,697 | 1,708 | -3 | -0.2% | 1,426,400 |
| 2024/12/09 | 1,710 | 1,728.5 | 1,708 | 1,711 | +6 | +0.4% | 1,167,900 |
| 2024/12/06 | 1,758.5 | 1,772 | 1,705 | 1,705 | -83.5 | -4.7% | 1,680,400 |
| 2024/12/05 | 1,787 | 1,792 | 1,752 | 1,788.5 | +1.5 | +0.1% | 1,471,500 |
| 2024/12/04 | 1,761.5 | 1,795 | 1,754.5 | 1,787 | +27 | +1.5% | 1,119,900 |
| 2024/12/03 | 1,705.5 | 1,773.5 | 1,693.5 | 1,760 | +55 | +3.2% | 1,931,100 |
| 2024/12/02 | 1,722 | 1,734 | 1,697 | 1,705 | -17 | -1% | 1,146,300 |
| 2024/11/29 | 1,704.5 | 1,742.5 | 1,699 | 1,722 | +24.5 | +1.4% | 1,514,700 |
| 2024/11/28 | 1,676 | 1,702 | 1,676 | 1,697.5 | +21.5 | +1.3% | 751,500 |
| 2024/11/27 | 1,675.5 | 1,694 | 1,664.5 | 1,676 | +7 | +0.4% | 1,003,000 |
| 2024/11/26 | 1,663 | 1,672.5 | 1,649 | 1,669 | -2 | -0.1% | 1,080,500 |
| 2024/11/25 | 1,689.5 | 1,697.5 | 1,667.5 | 1,671 | +0.5 | ±0% | 1,697,700 |
| 2024/11/22 | 1,664 | 1,679 | 1,648 | 1,670.5 | +6.5 | +0.4% | 1,482,300 |
| 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 |
51～
100
件表示中 / 3673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 | 143,100円 | 0.0% | +50.6% | 2.52% | 15.03倍 | 1.69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 | 162,800円 | -3.5% | -50.2% | 4.91% | 13.19倍 | 0.98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 | 218,000円 | +18.2% | +4.2% | 1.65% | 15.30倍 | 1.95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 | 402,500円 | +8.7% | +17.1% | 2.24% | 14.32倍 | 1.07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 | 420,100円 | +20.9% | +87.3% | 3.24% | 9.38倍 | 1.08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
