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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,800 | 1,818 | 1,791.5 | 1,800 | -14 | -0.8% | 906,900 |
| 2024/08/20 | 1,838 | 1,838.5 | 1,793 | 1,814 | -9 | -0.5% | 1,118,000 |
| 2024/08/19 | 1,823 | 1,846 | 1,807.5 | 1,823 | -16.5 | -0.9% | 1,210,400 |
| 2024/08/16 | 1,800 | 1,840 | 1,796.5 | 1,839.5 | +49 | +2.7% | 1,144,100 |
| 2024/08/15 | 1,816.5 | 1,816.5 | 1,783 | 1,790.5 | -17 | -0.9% | 1,290,500 |
| 2024/08/14 | 1,777 | 1,812 | 1,760 | 1,807.5 | +27.5 | +1.5% | 1,559,900 |
| 2024/08/13 | 1,792 | 1,820 | 1,770.5 | 1,780 | -27 | -1.5% | 2,939,900 |
| 2024/08/09 | 1,811.5 | 1,839.5 | 1,775.5 | 1,807 | +34.5 | +1.9% | 2,116,800 |
| 2024/08/08 | 1,741.5 | 1,806.5 | 1,739 | 1,772.5 | +31 | +1.8% | 2,081,900 |
| 2024/08/07 | 1,669 | 1,777 | 1,665 | 1,741.5 | +93.5 | +5.7% | 2,723,300 |
| 2024/08/06 | 1,564.5 | 1,679.5 | 1,561.5 | 1,648 | +102 | +6.6% | 2,673,900 |
| 2024/08/05 | 1,610 | 1,662 | 1,534.5 | 1,546 | -157.5 | -9.2% | 2,382,000 |
| 2024/08/02 | 1,731 | 1,739.5 | 1,697.5 | 1,703.5 | -67 | -3.8% | 1,532,700 |
| 2024/08/01 | 1,785.5 | 1,804.5 | 1,758 | 1,770.5 | -37.5 | -2.1% | 1,193,600 |
| 2024/07/31 | 1,771.5 | 1,817 | 1,770 | 1,808 | +23.5 | +1.3% | 1,715,700 |
| 2024/07/30 | 1,797 | 1,804 | 1,775.5 | 1,784.5 | -4 | -0.2% | 1,647,000 |
| 2024/07/29 | 1,774.5 | 1,802 | 1,772 | 1,788.5 | +18.5 | +1% | 1,210,700 |
| 2024/07/26 | 1,778 | 1,785.5 | 1,765.5 | 1,770 | -9 | -0.5% | 1,098,100 |
| 2024/07/25 | 1,772 | 1,798 | 1,762.5 | 1,779 | -11.5 | -0.6% | 1,555,100 |
| 2024/07/24 | 1,802 | 1,829.5 | 1,786 | 1,790.5 | -24.5 | -1.3% | 985,900 |
| 2024/07/23 | 1,831.5 | 1,843 | 1,810 | 1,815 | +6.5 | +0.4% | 695,500 |
| 2024/07/22 | 1,847 | 1,850.5 | 1,808.5 | 1,808.5 | -20.5 | -1.1% | 756,100 |
| 2024/07/19 | 1,836.5 | 1,848 | 1,822 | 1,829 | -5 | -0.3% | 928,300 |
| 2024/07/18 | 1,816 | 1,859.5 | 1,814 | 1,834 | +26.5 | +1.5% | 1,638,400 |
| 2024/07/17 | 1,774 | 1,807.5 | 1,767 | 1,807.5 | +33.5 | +1.9% | 1,225,600 |
| 2024/07/16 | 1,777 | 1,799 | 1,773 | 1,774 | -17 | -0.9% | 1,351,900 |
| 2024/07/12 | 1,786.5 | 1,814 | 1,780.5 | 1,791 | -1 | -0.1% | 1,496,500 |
| 2024/07/11 | 1,751 | 1,804 | 1,747 | 1,792 | +57 | +3.3% | 1,930,900 |
| 2024/07/10 | 1,700 | 1,741 | 1,700 | 1,735 | +39 | +2.3% | 1,670,600 |
| 2024/07/09 | 1,680 | 1,698.5 | 1,677 | 1,696 | +24.5 | +1.5% | 835,600 |
| 2024/07/08 | 1,677.5 | 1,688 | 1,668.5 | 1,671.5 | -6 | -0.4% | 776,800 |
| 2024/07/05 | 1,683.5 | 1,694.5 | 1,673 | 1,677.5 | -14 | -0.8% | 580,300 |
| 2024/07/04 | 1,681 | 1,697.5 | 1,681 | 1,691.5 | +10.5 | +0.6% | 872,500 |
| 2024/07/03 | 1,660 | 1,681 | 1,646 | 1,681 | +16.5 | +1% | 1,053,300 |
| 2024/07/02 | 1,656.5 | 1,674 | 1,648.5 | 1,664.5 | +8 | +0.5% | 1,022,400 |
| 2024/07/01 | 1,641 | 1,662 | 1,640.5 | 1,656.5 | +12.5 | +0.8% | 1,239,300 |
| 2024/06/28 | 1,635 | 1,645.5 | 1,622.5 | 1,644 | +17 | +1% | 993,800 |
| 2024/06/27 | 1,632 | 1,638 | 1,616 | 1,627 | -32 | -1.9% | 953,300 |
| 2024/06/26 | 1,628 | 1,660 | 1,623 | 1,659 | +32 | +2% | 1,365,400 |
| 2024/06/25 | 1,630.5 | 1,633 | 1,617 | 1,627 | +3.5 | +0.2% | 1,086,000 |
| 2024/06/24 | 1,609 | 1,634 | 1,598.5 | 1,623.5 | +20.5 | +1.3% | 960,200 |
| 2024/06/21 | 1,604.5 | 1,624.5 | 1,590 | 1,603 | -1.5 | -0.1% | 1,445,700 |
| 2024/06/20 | 1,579.5 | 1,619.5 | 1,578.5 | 1,604.5 | +30 | +1.9% | 1,087,100 |
| 2024/06/19 | 1,571 | 1,587.5 | 1,568 | 1,574.5 | +6 | +0.4% | 751,700 |
| 2024/06/18 | 1,602 | 1,602 | 1,567.5 | 1,568.5 | -18.5 | -1.2% | 803,300 |
| 2024/06/17 | 1,600 | 1,608 | 1,570 | 1,587 | -5.5 | -0.3% | 1,049,100 |
| 2024/06/14 | 1,571 | 1,597.5 | 1,571 | 1,592.5 | +21.5 | +1.4% | 2,073,700 |
| 2024/06/13 | 1,596 | 1,599.5 | 1,570 | 1,571 | -15 | -0.9% | 1,273,000 |
| 2024/06/12 | 1,595.5 | 1,601.5 | 1,573.5 | 1,586 | -39 | -2.4% | 1,670,700 |
| 2024/06/11 | 1,615 | 1,635.5 | 1,603.5 | 1,625 | +5 | +0.3% | 1,584,900 |
151～
200
件表示中 / 3673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 | 143,100円 | 0.0% | +50.6% | 2.52% | 15.03倍 | 1.69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 | 162,800円 | -3.5% | -50.2% | 4.91% | 13.19倍 | 0.98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 | 218,000円 | +18.2% | +4.2% | 1.65% | 15.30倍 | 1.95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 |
| 久光薬 | 402,500円 | +8.7% | +17.1% | 2.24% | 14.32倍 | 1.07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 | 420,100円 | +20.9% | +87.3% | 3.24% | 9.38倍 | 1.08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
