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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,780 | 1,810 | 1,770 | 1,786 | +17 | +1% | 1,440,100 |
| 2017/11/08 | 1,753 | 1,769 | 1,749 | 1,769 | +12 | +0.7% | 822,800 |
| 2017/11/07 | 1,744 | 1,757 | 1,726 | 1,757 | +4 | +0.2% | 1,128,800 |
| 2017/11/06 | 1,749 | 1,754 | 1,723 | 1,753 | -10 | -0.6% | 1,236,400 |
| 2017/11/02 | 1,800 | 1,800 | 1,754 | 1,763 | -40 | -2.2% | 1,391,900 |
| 2017/11/01 | 1,810 | 1,810 | 1,791 | 1,803 | +4 | +0.2% | 1,308,300 |
| 2017/10/31 | 1,796 | 1,805 | 1,782 | 1,799 | -1 | -0.1% | 789,000 |
| 2017/10/30 | 1,800 | 1,805 | 1,778 | 1,800 | -34 | -1.9% | 1,800,300 |
| 2017/10/27 | 1,800 | 1,836 | 1,791 | 1,834 | +30 | +1.7% | 1,061,700 |
| 2017/10/26 | 1,818 | 1,826 | 1,793 | 1,804 | -14 | -0.8% | 855,600 |
| 2017/10/25 | 1,830 | 1,832 | 1,813 | 1,818 | -14 | -0.8% | 1,219,200 |
| 2017/10/24 | 1,820 | 1,835 | 1,814 | 1,832 | +6 | +0.3% | 979,200 |
| 2017/10/23 | 1,837 | 1,837 | 1,822 | 1,826 | -9 | -0.5% | 1,659,700 |
| 2017/10/20 | 1,828 | 1,837 | 1,822 | 1,835 | ±0 | ±0% | 1,167,800 |
| 2017/10/19 | 1,813 | 1,838 | 1,804 | 1,835 | +14 | +0.8% | 1,202,300 |
| 2017/10/18 | 1,782 | 1,823 | 1,782 | 1,821 | +53 | +3% | 1,024,700 |
| 2017/10/17 | 1,776 | 1,793 | 1,765 | 1,768 | +2 | +0.1% | 1,235,700 |
| 2017/10/16 | 1,766 | 1,801 | 1,762 | 1,766 | ±0 | ±0% | 2,064,900 |
| 2017/10/13 | 1,760 | 1,777 | 1,753 | 1,766 | +8 | +0.5% | 2,001,000 |
| 2017/10/12 | 1,749 | 1,762 | 1,742 | 1,758 | +4 | +0.2% | 1,024,000 |
| 2017/10/11 | 1,748 | 1,761 | 1,746 | 1,754 | +4 | +0.2% | 782,100 |
| 2017/10/10 | 1,732 | 1,750 | 1,728 | 1,750 | +5 | +0.3% | 675,700 |
| 2017/10/06 | 1,768 | 1,770 | 1,742 | 1,745 | -23 | -1.3% | 648,000 |
| 2017/10/05 | 1,773 | 1,780 | 1,762 | 1,768 | +6 | +0.3% | 722,600 |
| 2017/10/04 | 1,787 | 1,795 | 1,755 | 1,762 | -25 | -1.4% | 888,100 |
| 2017/10/03 | 1,765 | 1,790 | 1,755 | 1,787 | +44 | +2.5% | 1,233,700 |
| 2017/10/02 | 1,774 | 1,774 | 1,737 | 1,743 | -30 | -1.7% | 1,314,200 |
| 2017/09/29 | 1,754 | 1,776 | 1,749 | 1,773 | +21 | +1.2% | 1,072,600 |
| 2017/09/28 | 1,737 | 1,753 | 1,721 | 1,752 | +10 | +0.6% | 1,116,500 |
| 2017/09/27 | 1,753 | 1,760 | 1,733 | 1,742 | -22 | -1.2% | 2,029,800 |
| 2017/09/26 | 1,765 | 1,777 | 1,753 | 1,764 | +5 | +0.3% | 1,121,000 |
| 2017/09/25 | 1,752 | 1,764 | 1,737 | 1,759 | +10 | +0.6% | 1,534,600 |
| 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 |
1901～
1950
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
