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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,405 | 1,407 | 1,381 | 1,388 | -8 | -0.6% | 2,826,300 |
| 2016/11/30 | 1,425 | 1,426 | 1,390 | 1,396 | -43 | -3% | 6,730,100 |
| 2016/11/29 | 1,448 | 1,457 | 1,435 | 1,439 | -38 | -2.6% | 1,998,800 |
| 2016/11/28 | 1,475 | 1,480 | 1,463 | 1,477 | -6 | -0.4% | 1,101,100 |
| 2016/11/25 | 1,477 | 1,486 | 1,469 | 1,483 | +10 | +0.7% | 1,207,600 |
| 2016/11/24 | 1,511 | 1,511 | 1,471 | 1,473 | -29 | -1.9% | 1,212,100 |
| 2016/11/22 | 1,495 | 1,505 | 1,487 | 1,502 | -2 | -0.1% | 1,407,200 |
| 2016/11/21 | 1,499 | 1,512 | 1,498 | 1,504 | +14 | +0.9% | 1,217,500 |
| 2016/11/18 | 1,501 | 1,514 | 1,475 | 1,490 | -39 | -2.6% | 2,186,900 |
| 2016/11/17 | 1,544 | 1,549 | 1,522 | 1,529 | -21 | -1.4% | 1,527,900 |
| 2016/11/16 | 1,535 | 1,555 | 1,527 | 1,550 | +31 | +2% | 2,454,800 |
| 2016/11/15 | 1,500 | 1,520 | 1,475 | 1,519 | +51 | +3.5% | 2,364,400 |
| 2016/11/14 | 1,517 | 1,517 | 1,464 | 1,468 | -36 | -2.4% | 1,753,600 |
| 2016/11/11 | 1,502 | 1,517 | 1,489 | 1,504 | +17 | +1.1% | 2,110,700 |
| 2016/11/10 | 1,473 | 1,490 | 1,453 | 1,487 | +91 | +6.5% | 1,728,000 |
| 2016/11/09 | 1,436 | 1,470 | 1,379 | 1,396 | -40 | -2.8% | 1,996,700 |
| 2016/11/08 | 1,455 | 1,461 | 1,435 | 1,436 | -11 | -0.8% | 1,225,400 |
| 2016/11/07 | 1,462 | 1,466 | 1,436 | 1,447 | +3 | +0.2% | 1,483,500 |
| 2016/11/04 | 1,463 | 1,463 | 1,420 | 1,444 | -36 | -2.4% | 2,238,200 |
| 2016/11/02 | 1,512 | 1,512 | 1,471 | 1,480 | -34 | -2.2% | 1,167,400 |
| 2016/11/01 | 1,534 | 1,534 | 1,512 | 1,514 | -20 | -1.3% | 1,147,600 |
| 2016/10/31 | 1,520 | 1,534 | 1,507 | 1,534 | +8 | +0.5% | 1,571,200 |
| 2016/10/28 | 1,516 | 1,529 | 1,515 | 1,526 | +17 | +1.1% | 1,413,000 |
| 2016/10/27 | 1,513 | 1,523 | 1,503 | 1,509 | -4 | -0.3% | 1,021,700 |
| 2016/10/26 | 1,506 | 1,517 | 1,500 | 1,513 | +8 | +0.5% | 1,084,300 |
| 2016/10/25 | 1,497 | 1,507 | 1,490 | 1,505 | +11 | +0.7% | 1,191,100 |
| 2016/10/24 | 1,495 | 1,506 | 1,487 | 1,494 | -10 | -0.7% | 2,007,500 |
| 2016/10/21 | 1,530 | 1,530 | 1,503 | 1,504 | -19 | -1.2% | 1,558,600 |
| 2016/10/20 | 1,535 | 1,537 | 1,517 | 1,523 | -13 | -0.8% | 1,851,000 |
| 2016/10/19 | 1,524 | 1,542 | 1,522 | 1,536 | +12 | +0.8% | 2,005,800 |
| 2016/10/18 | 1,497 | 1,535 | 1,495 | 1,524 | +27 | +1.8% | 1,772,400 |
| 2016/10/17 | 1,489 | 1,497 | 1,477 | 1,497 | -5 | -0.3% | 1,597,200 |
| 2016/10/14 | 1,515 | 1,518 | 1,499 | 1,502 | -10 | -0.7% | 1,052,600 |
| 2016/10/13 | 1,500 | 1,514 | 1,488 | 1,512 | +10 | +0.7% | 1,286,700 |
| 2016/10/12 | 1,498 | 1,514 | 1,490 | 1,502 | -15 | -1% | 1,239,500 |
| 2016/10/11 | 1,511 | 1,520 | 1,503 | 1,517 | +1 | +0.1% | 1,543,100 |
| 2016/10/07 | 1,534 | 1,534 | 1,514 | 1,516 | -4 | -0.3% | 1,104,900 |
| 2016/10/06 | 1,529 | 1,529 | 1,505 | 1,520 | -2 | -0.1% | 1,240,000 |
| 2016/10/05 | 1,535 | 1,544 | 1,511 | 1,522 | -6 | -0.4% | 1,593,500 |
| 2016/10/04 | 1,497 | 1,528 | 1,490 | 1,528 | +35 | +2.3% | 1,928,500 |
| 2016/10/03 | 1,496 | 1,515 | 1,487 | 1,493 | +10 | +0.7% | 1,305,300 |
| 2016/09/30 | 1,465 | 1,487 | 1,456 | 1,483 | -10 | -0.7% | 1,938,300 |
| 2016/09/29 | 1,510 | 1,512 | 1,489 | 1,493 | -4 | -0.3% | 1,147,300 |
| 2016/09/28 | 1,503 | 1,509 | 1,475 | 1,497 | -26 | -1.7% | 1,292,200 |
| 2016/09/27 | 1,474 | 1,524 | 1,472 | 1,523 | +38 | +2.6% | 1,781,600 |
| 2016/09/26 | 1,492 | 1,504 | 1,483 | 1,485 | -7 | -0.5% | 1,147,500 |
| 2016/09/23 | 1,485 | 1,497 | 1,479 | 1,492 | +19 | +1.3% | 1,636,900 |
| 2016/09/21 | 1,438 | 1,475 | 1,426 | 1,473 | +42 | +2.9% | 2,064,500 |
| 2016/09/20 | 1,438 | 1,452 | 1,424 | 1,431 | -17 | -1.2% | 2,472,100 |
| 2016/09/16 | 1,426 | 1,450 | 1,424 | 1,448 | +23 | +1.6% | 2,202,200 |
1951～
2000
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
