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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,612 | 1,621 | 1,577 | 1,611 | -1 | -0.1% | 3,012,900 |
| 2017/03/31 | 1,655 | 1,662 | 1,612 | 1,612 | -42 | -2.5% | 2,014,400 |
| 2017/03/30 | 1,693 | 1,697 | 1,647 | 1,654 | -16 | -1% | 2,614,700 |
| 2017/03/29 | 1,696 | 1,700 | 1,668 | 1,670 | -33 | -1.9% | 2,254,900 |
| 2017/03/28 | 1,691 | 1,713 | 1,685 | 1,703 | +25 | +1.5% | 1,572,500 |
| 2017/03/27 | 1,690 | 1,705 | 1,673 | 1,678 | +2 | +0.1% | 1,750,500 |
| 2017/03/24 | 1,657 | 1,680 | 1,652 | 1,676 | +27 | +1.6% | 929,900 |
| 2017/03/23 | 1,641 | 1,656 | 1,633 | 1,649 | +3 | +0.2% | 1,356,400 |
| 2017/03/22 | 1,648 | 1,661 | 1,645 | 1,646 | -32 | -1.9% | 1,344,200 |
| 2017/03/21 | 1,692 | 1,700 | 1,657 | 1,678 | +17 | +1% | 1,920,000 |
| 2017/03/17 | 1,640 | 1,671 | 1,632 | 1,661 | +1 | +0.1% | 2,544,100 |
| 2017/03/16 | 1,655 | 1,663 | 1,648 | 1,660 | -7 | -0.4% | 940,200 |
| 2017/03/15 | 1,670 | 1,671 | 1,651 | 1,667 | -4 | -0.2% | 691,100 |
| 2017/03/14 | 1,670 | 1,678 | 1,655 | 1,671 | +9 | +0.5% | 1,029,600 |
| 2017/03/13 | 1,636 | 1,667 | 1,636 | 1,662 | +26 | +1.6% | 955,200 |
| 2017/03/10 | 1,638 | 1,647 | 1,629 | 1,636 | +16 | +1% | 2,142,200 |
| 2017/03/09 | 1,641 | 1,641 | 1,618 | 1,620 | -13 | -0.8% | 1,138,500 |
| 2017/03/08 | 1,641 | 1,641 | 1,628 | 1,633 | -8 | -0.5% | 1,448,400 |
| 2017/03/07 | 1,632 | 1,644 | 1,619 | 1,641 | +5 | +0.3% | 881,200 |
| 2017/03/06 | 1,624 | 1,644 | 1,617 | 1,636 | +5 | +0.3% | 988,700 |
| 2017/03/03 | 1,637 | 1,642 | 1,624 | 1,631 | -8 | -0.5% | 1,542,300 |
| 2017/03/02 | 1,641 | 1,644 | 1,626 | 1,639 | +12 | +0.7% | 1,677,200 |
| 2017/03/01 | 1,613 | 1,632 | 1,607 | 1,627 | +17 | +1.1% | 1,297,600 |
| 2017/02/28 | 1,639 | 1,642 | 1,607 | 1,610 | -24 | -1.5% | 1,856,400 |
| 2017/02/27 | 1,615 | 1,640 | 1,610 | 1,634 | +13 | +0.8% | 1,576,400 |
| 2017/02/24 | 1,631 | 1,632 | 1,606 | 1,621 | -17 | -1% | 1,353,500 |
| 2017/02/23 | 1,598 | 1,639 | 1,590 | 1,638 | +39 | +2.4% | 1,876,500 |
| 2017/02/22 | 1,628 | 1,630 | 1,594 | 1,599 | -34 | -2.1% | 2,279,600 |
| 2017/02/21 | 1,623 | 1,633 | 1,609 | 1,633 | +10 | +0.6% | 1,103,800 |
| 2017/02/20 | 1,604 | 1,626 | 1,594 | 1,623 | -2 | -0.1% | 1,306,300 |
| 2017/02/17 | 1,610 | 1,631 | 1,595 | 1,625 | -14 | -0.9% | 2,183,600 |
| 2017/02/16 | 1,635 | 1,643 | 1,626 | 1,639 | -1 | -0.1% | 1,495,500 |
| 2017/02/15 | 1,645 | 1,648 | 1,629 | 1,640 | +19 | +1.2% | 1,370,800 |
| 2017/02/14 | 1,635 | 1,638 | 1,617 | 1,621 | -18 | -1.1% | 1,587,800 |
| 2017/02/13 | 1,627 | 1,652 | 1,623 | 1,639 | +16 | +1% | 1,685,400 |
| 2017/02/10 | 1,593 | 1,624 | 1,587 | 1,623 | +47 | +3% | 2,352,900 |
| 2017/02/09 | 1,573 | 1,584 | 1,563 | 1,576 | -1 | -0.1% | 1,969,000 |
| 2017/02/08 | 1,520 | 1,605 | 1,515 | 1,577 | +67 | +4.4% | 3,331,700 |
| 2017/02/07 | 1,506 | 1,522 | 1,502 | 1,510 | +10 | +0.7% | 2,293,200 |
| 2017/02/06 | 1,488 | 1,500 | 1,477 | 1,500 | +30 | +2% | 3,000,500 |
| 2017/02/03 | 1,448 | 1,471 | 1,433 | 1,470 | +20 | +1.4% | 2,355,600 |
| 2017/02/02 | 1,460 | 1,472 | 1,444 | 1,450 | +3 | +0.2% | 2,142,100 |
| 2017/02/01 | 1,428 | 1,448 | 1,417 | 1,447 | +31 | +2.2% | 2,226,300 |
| 2017/01/31 | 1,405 | 1,422 | 1,401 | 1,416 | +5 | +0.4% | 2,249,600 |
| 2017/01/30 | 1,429 | 1,430 | 1,392 | 1,411 | -1 | -0.1% | 2,308,300 |
| 2017/01/27 | 1,410 | 1,432 | 1,409 | 1,412 | +21 | +1.5% | 2,174,500 |
| 2017/01/26 | 1,381 | 1,393 | 1,375 | 1,391 | +24 | +1.8% | 1,466,500 |
| 2017/01/25 | 1,382 | 1,391 | 1,355 | 1,367 | -1 | -0.1% | 1,474,000 |
| 2017/01/24 | 1,352 | 1,375 | 1,347 | 1,368 | +16 | +1.2% | 1,771,800 |
| 2017/01/23 | 1,361 | 1,362 | 1,343 | 1,352 | -23 | -1.7% | 1,357,900 |
2051～
2100
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
