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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,834 | 1,863 | 1,832 | 1,842 | +8 | +0.4% | 1,319,000 |
| 2018/01/24 | 1,818 | 1,838 | 1,807 | 1,834 | +6 | +0.3% | 952,900 |
| 2018/01/23 | 1,800 | 1,832 | 1,791 | 1,828 | +53 | +3% | 1,215,300 |
| 2018/01/22 | 1,754 | 1,779 | 1,736 | 1,775 | +23 | +1.3% | 809,300 |
| 2018/01/19 | 1,755 | 1,768 | 1,745 | 1,752 | +1 | +0.1% | 790,800 |
| 2018/01/18 | 1,792 | 1,794 | 1,750 | 1,751 | -45 | -2.5% | 1,469,600 |
| 2018/01/17 | 1,782 | 1,796 | 1,767 | 1,796 | -8 | -0.4% | 1,002,900 |
| 2018/01/16 | 1,798 | 1,807 | 1,792 | 1,804 | +3 | +0.2% | 603,700 |
| 2018/01/15 | 1,793 | 1,802 | 1,781 | 1,801 | +23 | +1.3% | 457,000 |
| 2018/01/12 | 1,799 | 1,801 | 1,773 | 1,778 | -32 | -1.8% | 1,230,000 |
| 2018/01/11 | 1,833 | 1,856 | 1,791 | 1,810 | -33 | -1.8% | 1,686,700 |
| 2018/01/10 | 1,815 | 1,848 | 1,806 | 1,843 | +24 | +1.3% | 1,230,000 |
| 2018/01/09 | 1,826 | 1,834 | 1,812 | 1,819 | +9 | +0.5% | 1,300,500 |
| 2018/01/05 | 1,801 | 1,815 | 1,790 | 1,810 | +12 | +0.7% | 871,400 |
| 2018/01/04 | 1,789 | 1,798 | 1,772 | 1,798 | +27 | +1.5% | 1,614,900 |
| 2017/12/29 | 1,772 | 1,787 | 1,761 | 1,771 | +2 | +0.1% | 864,100 |
| 2017/12/28 | 1,742 | 1,773 | 1,742 | 1,769 | +33 | +1.9% | 1,506,300 |
| 2017/12/27 | 1,749 | 1,756 | 1,734 | 1,736 | -12 | -0.7% | 626,000 |
| 2017/12/26 | 1,748 | 1,762 | 1,740 | 1,748 | +1 | +0.1% | 1,135,700 |
| 2017/12/25 | 1,756 | 1,775 | 1,731 | 1,747 | +13 | +0.7% | 1,091,600 |
| 2017/12/22 | 1,697 | 1,736 | 1,630 | 1,734 | -151 | -8% | 5,664,100 |
| 2017/12/21 | 1,880 | 1,890 | 1,872 | 1,885 | -8 | -0.4% | 824,200 |
| 2017/12/20 | 1,902 | 1,906 | 1,889 | 1,893 | -23 | -1.2% | 710,500 |
| 2017/12/19 | 1,924 | 1,941 | 1,916 | 1,916 | -21 | -1.1% | 910,600 |
| 2017/12/18 | 1,914 | 1,946 | 1,907 | 1,937 | +29 | +1.5% | 851,300 |
| 2017/12/15 | 1,913 | 1,924 | 1,901 | 1,908 | -18 | -0.9% | 1,416,700 |
| 2017/12/14 | 1,935 | 1,941 | 1,903 | 1,926 | +11 | +0.6% | 975,800 |
| 2017/12/13 | 1,902 | 1,927 | 1,900 | 1,915 | +11 | +0.6% | 1,312,400 |
| 2017/12/12 | 1,889 | 1,910 | 1,883 | 1,904 | +9 | +0.5% | 1,519,500 |
| 2017/12/11 | 1,850 | 1,898 | 1,846 | 1,895 | +60 | +3.3% | 1,378,600 |
| 2017/12/08 | 1,800 | 1,844 | 1,800 | 1,835 | +44 | +2.5% | 2,258,200 |
| 2017/12/07 | 1,766 | 1,799 | 1,765 | 1,791 | +29 | +1.6% | 1,082,900 |
| 2017/12/06 | 1,762 | 1,786 | 1,758 | 1,762 | -13 | -0.7% | 1,033,200 |
| 2017/12/05 | 1,760 | 1,788 | 1,750 | 1,775 | +25 | +1.4% | 1,294,800 |
| 2017/12/04 | 1,760 | 1,774 | 1,746 | 1,750 | +18 | +1% | 2,606,200 |
| 2017/12/01 | 1,740 | 1,749 | 1,719 | 1,732 | +20 | +1.2% | 1,597,500 |
| 2017/11/30 | 1,689 | 1,719 | 1,682 | 1,712 | -14 | -0.8% | 2,552,000 |
| 2017/11/29 | 1,691 | 1,727 | 1,686 | 1,726 | +41 | +2.4% | 1,350,800 |
| 2017/11/28 | 1,667 | 1,688 | 1,658 | 1,685 | +34 | +2.1% | 1,585,500 |
| 2017/11/27 | 1,630 | 1,654 | 1,612 | 1,651 | -59 | -3.5% | 2,053,000 |
| 2017/11/24 | 1,696 | 1,715 | 1,672 | 1,710 | +7 | +0.4% | 1,745,400 |
| 2017/11/22 | 1,772 | 1,777 | 1,701 | 1,703 | -73 | -4.1% | 1,656,400 |
| 2017/11/21 | 1,771 | 1,785 | 1,764 | 1,776 | +5 | +0.3% | 1,094,500 |
| 2017/11/20 | 1,789 | 1,805 | 1,765 | 1,771 | -21 | -1.2% | 1,350,900 |
| 2017/11/17 | 1,799 | 1,809 | 1,775 | 1,792 | +10 | +0.6% | 1,628,100 |
| 2017/11/16 | 1,741 | 1,789 | 1,734 | 1,782 | +52 | +3% | 1,236,100 |
| 2017/11/15 | 1,732 | 1,748 | 1,726 | 1,730 | -14 | -0.8% | 967,800 |
| 2017/11/14 | 1,744 | 1,759 | 1,736 | 1,744 | -9 | -0.5% | 886,200 |
| 2017/11/13 | 1,766 | 1,766 | 1,751 | 1,753 | -22 | -1.2% | 874,900 |
| 2017/11/10 | 1,759 | 1,778 | 1,752 | 1,775 | -11 | -0.6% | 1,044,800 |
1851～
1900
件表示中 / 3768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 | 157,500円 | -2.0% | -7.3% | 2.41% | 15.39倍 | 1.83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 |
| ロート | 253,900円 | +8.4% | +6.4% | 1.65% | 18.21倍 | 2.21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 | 144,000円 | -11.0% | +206.6% | 0.00% | 14.30倍 | 3.38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 |
| 久光薬 | 429,900円 | +5.8% | +1.2% | 2.79% | 13.92倍 | 1.11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 | 364,900円 | +3.8% | -19.9% | 3.73% | 11.85倍 | 0.91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
