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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,860 | 1,891 | 1,858 | 1,866 | +16 | +0.9% | 974,300 |
| 2018/05/07 | 1,848 | 1,864 | 1,818 | 1,850 | +21 | +1.1% | 791,300 |
| 2018/05/02 | 1,840 | 1,841 | 1,799 | 1,829 | -6 | -0.3% | 1,039,500 |
| 2018/05/01 | 1,815 | 1,844 | 1,804 | 1,835 | -10 | -0.5% | 1,408,600 |
| 2018/04/27 | 1,830 | 1,854 | 1,830 | 1,845 | +26 | +1.4% | 929,100 |
| 2018/04/26 | 1,813 | 1,827 | 1,804 | 1,819 | +16 | +0.9% | 860,500 |
| 2018/04/25 | 1,785 | 1,816 | 1,785 | 1,803 | +10 | +0.6% | 685,500 |
| 2018/04/24 | 1,764 | 1,797 | 1,764 | 1,793 | +37 | +2.1% | 891,100 |
| 2018/04/23 | 1,760 | 1,762 | 1,720 | 1,756 | -8 | -0.5% | 929,000 |
| 2018/04/20 | 1,768 | 1,781 | 1,763 | 1,764 | -9 | -0.5% | 681,900 |
| 2018/04/19 | 1,807 | 1,814 | 1,766 | 1,773 | -23 | -1.3% | 950,500 |
| 2018/04/18 | 1,781 | 1,805 | 1,777 | 1,796 | +13 | +0.7% | 890,000 |
| 2018/04/17 | 1,772 | 1,800 | 1,771 | 1,783 | +32 | +1.8% | 1,435,500 |
| 2018/04/16 | 1,723 | 1,754 | 1,712 | 1,751 | +44 | +2.6% | 1,248,700 |
| 2018/04/13 | 1,765 | 1,771 | 1,706 | 1,707 | -51 | -2.9% | 1,191,600 |
| 2018/04/12 | 1,744 | 1,771 | 1,744 | 1,758 | +17 | +1% | 872,200 |
| 2018/04/11 | 1,769 | 1,771 | 1,730 | 1,741 | -17 | -1% | 1,135,800 |
| 2018/04/10 | 1,776 | 1,805 | 1,751 | 1,758 | -10 | -0.6% | 1,292,000 |
| 2018/04/09 | 1,755 | 1,776 | 1,745 | 1,768 | +15 | +0.9% | 969,900 |
| 2018/04/06 | 1,737 | 1,764 | 1,736 | 1,753 | +17 | +1% | 1,240,100 |
| 2018/04/05 | 1,704 | 1,750 | 1,695 | 1,736 | +51 | +3% | 1,078,100 |
| 2018/04/04 | 1,676 | 1,695 | 1,657 | 1,685 | +10 | +0.6% | 1,583,700 |
| 2018/04/03 | 1,675 | 1,683 | 1,658 | 1,675 | -22 | -1.3% | 1,528,200 |
| 2018/04/02 | 1,715 | 1,725 | 1,696 | 1,697 | -18 | -1% | 681,000 |
| 2018/03/30 | 1,775 | 1,777 | 1,706 | 1,715 | -45 | -2.6% | 889,400 |
| 2018/03/29 | 1,745 | 1,762 | 1,732 | 1,760 | +33 | +1.9% | 1,460,200 |
| 2018/03/28 | 1,686 | 1,727 | 1,678 | 1,727 | +6 | +0.3% | 1,019,300 |
| 2018/03/27 | 1,676 | 1,723 | 1,673 | 1,721 | +61 | +3.7% | 1,155,000 |
| 2018/03/26 | 1,626 | 1,661 | 1,623 | 1,660 | +3 | +0.2% | 1,210,500 |
| 2018/03/23 | 1,682 | 1,712 | 1,655 | 1,657 | -72 | -4.2% | 1,311,900 |
| 2018/03/22 | 1,695 | 1,741 | 1,689 | 1,729 | +17 | +1% | 1,277,200 |
| 2018/03/20 | 1,720 | 1,722 | 1,696 | 1,712 | -37 | -2.1% | 785,000 |
| 2018/03/19 | 1,769 | 1,772 | 1,733 | 1,749 | -31 | -1.7% | 713,200 |
| 2018/03/16 | 1,783 | 1,806 | 1,776 | 1,780 | +7 | +0.4% | 1,133,500 |
| 2018/03/15 | 1,764 | 1,782 | 1,763 | 1,773 | +6 | +0.3% | 907,300 |
| 2018/03/14 | 1,790 | 1,791 | 1,754 | 1,767 | -47 | -2.6% | 1,231,300 |
| 2018/03/13 | 1,754 | 1,815 | 1,753 | 1,814 | +46 | +2.6% | 1,271,700 |
| 2018/03/12 | 1,793 | 1,795 | 1,752 | 1,768 | ±0 | ±0% | 1,022,900 |
| 2018/03/09 | 1,762 | 1,802 | 1,756 | 1,768 | +54 | +3.2% | 2,169,200 |
| 2018/03/08 | 1,727 | 1,741 | 1,710 | 1,714 | +15 | +0.9% | 1,413,400 |
| 2018/03/07 | 1,703 | 1,723 | 1,690 | 1,699 | -26 | -1.5% | 1,285,700 |
| 2018/03/06 | 1,683 | 1,731 | 1,683 | 1,725 | +56 | +3.4% | 1,399,000 |
| 2018/03/05 | 1,624 | 1,674 | 1,623 | 1,669 | +40 | +2.5% | 1,215,700 |
| 2018/03/02 | 1,629 | 1,654 | 1,622 | 1,629 | -40 | -2.4% | 1,033,600 |
| 2018/03/01 | 1,704 | 1,705 | 1,667 | 1,669 | -51 | -3% | 1,189,500 |
| 2018/02/28 | 1,750 | 1,764 | 1,720 | 1,720 | -37 | -2.1% | 1,647,300 |
| 2018/02/27 | 1,777 | 1,781 | 1,737 | 1,757 | +20 | +1.2% | 876,600 |
| 2018/02/26 | 1,708 | 1,744 | 1,700 | 1,737 | +44 | +2.6% | 779,800 |
| 2018/02/23 | 1,711 | 1,720 | 1,691 | 1,693 | -15 | -0.9% | 800,100 |
| 2018/02/22 | 1,701 | 1,717 | 1,693 | 1,708 | -15 | -0.9% | 735,400 |
1601～
1650
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
