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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 1,520 | 1,526 | 1,503.5 | 1,513 | -23.5 | -1.5% | 1,235,900 |
| 2025/02/04 | 1,545 | 1,551.5 | 1,531 | 1,536.5 | +9.5 | +0.6% | 1,111,100 |
| 2025/02/03 | 1,550 | 1,552 | 1,523.5 | 1,527 | -39.5 | -2.5% | 1,674,900 |
| 2025/01/31 | 1,567 | 1,571.5 | 1,555 | 1,566.5 | +11.5 | +0.7% | 1,449,800 |
| 2025/01/30 | 1,554 | 1,567.5 | 1,549 | 1,555 | +5.5 | +0.4% | 1,793,900 |
| 2025/01/29 | 1,567 | 1,568 | 1,543.5 | 1,549.5 | -16.5 | -1.1% | 1,012,100 |
| 2025/01/28 | 1,551.5 | 1,574 | 1,548.5 | 1,566 | +14.5 | +0.9% | 1,475,500 |
| 2025/01/27 | 1,582 | 1,584 | 1,551.5 | 1,551.5 | -4 | -0.3% | 2,469,700 |
| 2025/01/24 | 1,569 | 1,577.5 | 1,555.5 | 1,555.5 | -7.5 | -0.5% | 1,140,300 |
| 2025/01/23 | 1,563.5 | 1,567 | 1,550 | 1,563 | +8 | +0.5% | 904,600 |
| 2025/01/22 | 1,578 | 1,584 | 1,552 | 1,555 | -6 | -0.4% | 900,300 |
| 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 |
101～
150
件表示中 / 3734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 | 165,600円 | -2.0% | -7.3% | 2.29% | 16.41倍 | 1.95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 | 411,000円 | +0.1% | -3.4% | 3.89% | 27.94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 | 157,500円 | +0.6% | +43.3% | 5.08% | 11.04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 | 206,400円 | +8.4% | +0.2% | 2.03% | 15.00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 | 89,000円 | -11.0% | +206.6% | 0.00% | 8.84倍 | 2.09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
