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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,776 | 1,782 | 1,737 | 1,749 | -28 | -1.6% | 1,682,200 |
| 2017/09/21 | 1,815 | 1,819 | 1,774 | 1,777 | -38 | -2.1% | 1,189,000 |
| 2017/09/20 | 1,805 | 1,823 | 1,801 | 1,815 | +12 | +0.7% | 1,139,300 |
| 2017/09/19 | 1,829 | 1,830 | 1,799 | 1,803 | -14 | -0.8% | 1,512,000 |
| 2017/09/15 | 1,815 | 1,823 | 1,799 | 1,817 | +2 | +0.1% | 1,148,800 |
| 2017/09/14 | 1,802 | 1,826 | 1,799 | 1,815 | +10 | +0.6% | 879,600 |
| 2017/09/13 | 1,821 | 1,828 | 1,798 | 1,805 | -10 | -0.6% | 958,100 |
| 2017/09/12 | 1,814 | 1,824 | 1,806 | 1,815 | +16 | +0.9% | 886,800 |
| 2017/09/11 | 1,798 | 1,825 | 1,791 | 1,799 | +14 | +0.8% | 1,078,800 |
| 2017/09/08 | 1,773 | 1,796 | 1,772 | 1,785 | +23 | +1.3% | 1,536,200 |
| 2017/09/07 | 1,735 | 1,789 | 1,735 | 1,762 | +41 | +2.4% | 1,832,200 |
| 2017/09/06 | 1,702 | 1,727 | 1,696 | 1,721 | +11 | +0.6% | 739,000 |
| 2017/09/05 | 1,715 | 1,719 | 1,706 | 1,710 | -5 | -0.3% | 1,094,100 |
| 2017/09/04 | 1,729 | 1,737 | 1,713 | 1,715 | -10 | -0.6% | 1,138,500 |
| 2017/09/01 | 1,715 | 1,728 | 1,709 | 1,725 | +19 | +1.1% | 866,900 |
| 2017/08/31 | 1,707 | 1,717 | 1,691 | 1,706 | +3 | +0.2% | 985,700 |
| 2017/08/30 | 1,690 | 1,711 | 1,681 | 1,703 | +15 | +0.9% | 981,100 |
| 2017/08/29 | 1,665 | 1,693 | 1,665 | 1,688 | +14 | +0.8% | 795,500 |
| 2017/08/28 | 1,674 | 1,694 | 1,669 | 1,674 | +17 | +1% | 1,306,100 |
| 2017/08/25 | 1,674 | 1,680 | 1,656 | 1,657 | -5 | -0.3% | 873,600 |
| 2017/08/24 | 1,674 | 1,679 | 1,659 | 1,662 | -16 | -1% | 635,900 |
| 2017/08/23 | 1,700 | 1,702 | 1,671 | 1,678 | -10 | -0.6% | 897,700 |
| 2017/08/22 | 1,681 | 1,695 | 1,673 | 1,688 | +9 | +0.5% | 816,500 |
| 2017/08/21 | 1,663 | 1,680 | 1,654 | 1,679 | +19 | +1.1% | 1,123,500 |
| 2017/08/18 | 1,659 | 1,668 | 1,647 | 1,660 | -30 | -1.8% | 1,188,700 |
| 2017/08/17 | 1,698 | 1,705 | 1,685 | 1,690 | -20 | -1.2% | 865,000 |
| 2017/08/16 | 1,698 | 1,712 | 1,679 | 1,710 | +19 | +1.1% | 900,000 |
| 2017/08/15 | 1,669 | 1,703 | 1,654 | 1,691 | +11 | +0.7% | 1,593,500 |
| 2017/08/14 | 1,683 | 1,687 | 1,671 | 1,680 | -26 | -1.5% | 1,156,000 |
| 2017/08/10 | 1,700 | 1,714 | 1,693 | 1,706 | -2 | -0.1% | 798,500 |
| 2017/08/09 | 1,694 | 1,711 | 1,687 | 1,708 | +6 | +0.4% | 1,168,400 |
| 2017/08/08 | 1,705 | 1,719 | 1,699 | 1,702 | +3 | +0.2% | 1,238,900 |
| 2017/08/07 | 1,711 | 1,714 | 1,698 | 1,699 | -11 | -0.6% | 831,200 |
| 2017/08/04 | 1,700 | 1,715 | 1,699 | 1,710 | +8 | +0.5% | 1,006,600 |
| 2017/08/03 | 1,692 | 1,716 | 1,681 | 1,702 | +6 | +0.4% | 1,578,300 |
| 2017/08/02 | 1,679 | 1,713 | 1,663 | 1,696 | +108 | +6.8% | 3,917,700 |
| 2017/08/01 | 1,556 | 1,592 | 1,555 | 1,588 | +31 | +2% | 1,008,800 |
| 2017/07/31 | 1,556 | 1,572 | 1,555 | 1,557 | +1 | +0.1% | 778,400 |
| 2017/07/28 | 1,544 | 1,558 | 1,538 | 1,556 | +1 | +0.1% | 1,031,100 |
| 2017/07/27 | 1,565 | 1,571 | 1,555 | 1,555 | -12 | -0.8% | 1,232,300 |
| 2017/07/26 | 1,576 | 1,589 | 1,552 | 1,567 | -20 | -1.3% | 1,360,100 |
| 2017/07/25 | 1,587 | 1,592 | 1,572 | 1,587 | ±0 | ±0% | 1,776,700 |
| 2017/07/24 | 1,603 | 1,603 | 1,583 | 1,587 | -33 | -2% | 952,700 |
| 2017/07/21 | 1,625 | 1,626 | 1,604 | 1,620 | -12 | -0.7% | 689,100 |
| 2017/07/20 | 1,598 | 1,643 | 1,597 | 1,632 | +35 | +2.2% | 1,254,900 |
| 2017/07/19 | 1,567 | 1,597 | 1,565 | 1,597 | +28 | +1.8% | 1,062,600 |
| 2017/07/18 | 1,585 | 1,595 | 1,557 | 1,569 | -12 | -0.8% | 1,258,100 |
| 2017/07/14 | 1,579 | 1,586 | 1,573 | 1,581 | -13 | -0.8% | 890,200 |
| 2017/07/13 | 1,590 | 1,598 | 1,585 | 1,594 | +9 | +0.6% | 889,600 |
| 2017/07/12 | 1,566 | 1,593 | 1,562 | 1,585 | +17 | +1.1% | 1,262,700 |
1751～
1800
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
