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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,811 | 1,820 | 1,787 | 1,801 | +13 | +0.7% | 1,157,900 |
| 2018/09/27 | 1,807 | 1,827 | 1,783 | 1,788 | -14 | -0.8% | 1,198,800 |
| 2018/09/26 | 1,788 | 1,803 | 1,772 | 1,802 | +16 | +0.9% | 1,112,500 |
| 2018/09/25 | 1,760 | 1,788 | 1,755 | 1,786 | +52 | +3% | 1,216,400 |
| 2018/09/21 | 1,744 | 1,747 | 1,726 | 1,734 | -10 | -0.6% | 1,750,900 |
| 2018/09/20 | 1,768 | 1,768 | 1,740 | 1,744 | -31 | -1.7% | 1,131,400 |
| 2018/09/19 | 1,763 | 1,789 | 1,750 | 1,775 | +37 | +2.1% | 1,292,200 |
| 2018/09/18 | 1,695 | 1,739 | 1,694 | 1,738 | +38 | +2.2% | 1,128,000 |
| 2018/09/14 | 1,740 | 1,740 | 1,696 | 1,700 | -24 | -1.4% | 1,294,000 |
| 2018/09/13 | 1,722 | 1,741 | 1,714 | 1,724 | +14 | +0.8% | 760,700 |
| 2018/09/12 | 1,733 | 1,735 | 1,694 | 1,710 | -11 | -0.6% | 993,400 |
| 2018/09/11 | 1,686 | 1,723 | 1,685 | 1,721 | +36 | +2.1% | 1,073,300 |
| 2018/09/10 | 1,685 | 1,704 | 1,680 | 1,685 | +1 | +0.1% | 720,000 |
| 2018/09/07 | 1,685 | 1,702 | 1,667 | 1,684 | -15 | -0.9% | 700,500 |
| 2018/09/06 | 1,702 | 1,713 | 1,686 | 1,699 | -11 | -0.6% | 1,119,800 |
| 2018/09/05 | 1,711 | 1,719 | 1,699 | 1,710 | -8 | -0.5% | 917,800 |
| 2018/09/04 | 1,708 | 1,723 | 1,697 | 1,718 | +4 | +0.2% | 836,100 |
| 2018/09/03 | 1,701 | 1,715 | 1,686 | 1,714 | +2 | +0.1% | 714,100 |
| 2018/08/31 | 1,692 | 1,726 | 1,686 | 1,712 | +13 | +0.8% | 1,423,000 |
| 2018/08/30 | 1,716 | 1,716 | 1,698 | 1,699 | -6 | -0.4% | 1,081,300 |
| 2018/08/29 | 1,710 | 1,717 | 1,703 | 1,705 | +5 | +0.3% | 607,800 |
| 2018/08/28 | 1,696 | 1,714 | 1,692 | 1,700 | ±0 | ±0% | 783,700 |
| 2018/08/27 | 1,703 | 1,707 | 1,688 | 1,700 | +9 | +0.5% | 705,900 |
| 2018/08/24 | 1,695 | 1,698 | 1,676 | 1,691 | +20 | +1.2% | 554,700 |
| 2018/08/23 | 1,675 | 1,681 | 1,667 | 1,671 | -8 | -0.5% | 804,200 |
| 2018/08/22 | 1,683 | 1,692 | 1,677 | 1,679 | +17 | +1% | 1,075,600 |
| 2018/08/21 | 1,650 | 1,669 | 1,648 | 1,662 | +8 | +0.5% | 822,900 |
| 2018/08/20 | 1,653 | 1,669 | 1,646 | 1,654 | -6 | -0.4% | 1,032,800 |
| 2018/08/17 | 1,653 | 1,661 | 1,647 | 1,660 | +27 | +1.7% | 1,000,400 |
| 2018/08/16 | 1,650 | 1,655 | 1,631 | 1,633 | -34 | -2% | 1,041,000 |
| 2018/08/15 | 1,679 | 1,688 | 1,659 | 1,667 | -18 | -1.1% | 856,500 |
| 2018/08/14 | 1,671 | 1,688 | 1,667 | 1,685 | +9 | +0.5% | 724,000 |
| 2018/08/13 | 1,706 | 1,716 | 1,676 | 1,676 | -36 | -2.1% | 951,500 |
| 2018/08/10 | 1,721 | 1,732 | 1,709 | 1,712 | -8 | -0.5% | 890,300 |
| 2018/08/09 | 1,721 | 1,731 | 1,709 | 1,720 | -19 | -1.1% | 786,300 |
| 2018/08/08 | 1,744 | 1,745 | 1,726 | 1,739 | -11 | -0.6% | 1,710,200 |
| 2018/08/07 | 1,728 | 1,755 | 1,716 | 1,750 | +17 | +1% | 1,501,800 |
| 2018/08/06 | 1,727 | 1,755 | 1,718 | 1,733 | +14 | +0.8% | 2,017,100 |
| 2018/08/03 | 1,721 | 1,734 | 1,698 | 1,719 | +3 | +0.2% | 2,314,300 |
| 2018/08/02 | 1,778 | 1,784 | 1,712 | 1,716 | -142 | -7.6% | 3,350,700 |
| 2018/08/01 | 1,875 | 1,877 | 1,851 | 1,858 | -7 | -0.4% | 896,200 |
| 2018/07/31 | 1,851 | 1,873 | 1,837 | 1,865 | -4 | -0.2% | 1,362,900 |
| 2018/07/30 | 1,859 | 1,877 | 1,842 | 1,869 | -10 | -0.5% | 995,100 |
| 2018/07/27 | 1,863 | 1,880 | 1,846 | 1,879 | +20 | +1.1% | 673,300 |
| 2018/07/26 | 1,850 | 1,860 | 1,841 | 1,859 | +37 | +2% | 1,282,700 |
| 2018/07/25 | 1,850 | 1,858 | 1,818 | 1,822 | -23 | -1.2% | 1,851,200 |
| 2018/07/24 | 1,851 | 1,855 | 1,840 | 1,845 | -8 | -0.4% | 1,116,700 |
| 2018/07/23 | 1,847 | 1,874 | 1,843 | 1,853 | +5 | +0.3% | 1,241,200 |
| 2018/07/20 | 1,865 | 1,877 | 1,839 | 1,848 | -5 | -0.3% | 1,983,900 |
| 2018/07/19 | 1,846 | 1,860 | 1,841 | 1,853 | +18 | +1% | 1,660,900 |
1501～
1550
件表示中 / 3586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 | 167,000円 | 0.0% | +50.6% | 2.04% | 17.79倍 | 2.00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 | 174,700円 | -3.5% | -50.2% | 4.58% | 14.15倍 | 1.05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 | 280,800円 | +18.2% | +4.2% | 1.18% | 19.90倍 | 2.54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 |
| ツムラ | 485,800円 | +22.6% | +68.1% | 2.80% | 12.94倍 | 1.25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 |
| 久光薬 | 427,700円 | +7.3% | -3.8% | 2.10% | 19.85倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
