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 |
|---|---|---|---|---|---|---|---|
| 2016/06/09 | 1,687 | 1,707 | 1,687 | 1,702 | +5 | +0.3% | 1,149,900 |
| 2016/06/08 | 1,671 | 1,697 | 1,668 | 1,697 | +34 | +2% | 1,266,800 |
| 2016/06/07 | 1,665 | 1,670 | 1,653 | 1,663 | +8 | +0.5% | 1,208,800 |
| 2016/06/06 | 1,659 | 1,660 | 1,627 | 1,655 | +36 | +2.2% | 1,656,700 |
| 2016/06/03 | 1,620 | 1,625 | 1,598 | 1,619 | +23 | +1.4% | 1,045,600 |
| 2016/06/02 | 1,632 | 1,649 | 1,589 | 1,596 | -51 | -3.1% | 1,158,900 |
| 2016/06/01 | 1,637 | 1,661 | 1,635 | 1,647 | +15 | +0.9% | 1,452,100 |
| 2016/05/31 | 1,625 | 1,632 | 1,604 | 1,632 | -2 | -0.1% | 1,618,800 |
| 2016/05/30 | 1,636 | 1,641 | 1,616 | 1,634 | +15 | +0.9% | 814,000 |
| 2016/05/27 | 1,619 | 1,630 | 1,610 | 1,619 | +24 | +1.5% | 1,688,200 |
| 2016/05/26 | 1,615 | 1,620 | 1,587 | 1,595 | -1 | -0.1% | 1,224,800 |
| 2016/05/25 | 1,628 | 1,641 | 1,593 | 1,596 | -8 | -0.5% | 1,350,300 |
| 2016/05/24 | 1,586 | 1,610 | 1,586 | 1,604 | +18 | +1.1% | 1,583,100 |
| 2016/05/23 | 1,580 | 1,595 | 1,563 | 1,586 | +3 | +0.2% | 1,381,200 |
| 2016/05/20 | 1,579 | 1,592 | 1,567 | 1,583 | -1 | -0.1% | 1,743,200 |
| 2016/05/19 | 1,573 | 1,594 | 1,567 | 1,584 | +23 | +1.5% | 1,554,300 |
| 2016/05/18 | 1,548 | 1,578 | 1,542 | 1,561 | +22 | +1.4% | 1,892,800 |
| 2016/05/17 | 1,538 | 1,550 | 1,531 | 1,539 | ±0 | ±0% | 2,013,800 |
| 2016/05/16 | 1,589 | 1,595 | 1,535 | 1,539 | -49 | -3.1% | 2,107,400 |
| 2016/05/13 | 1,563 | 1,599 | 1,543 | 1,588 | +57 | +3.7% | 2,884,400 |
| 2016/05/12 | 1,520 | 1,546 | 1,519 | 1,531 | -78 | -4.8% | 2,259,200 |
| 2016/05/11 | 1,649 | 1,649 | 1,594 | 1,609 | -11 | -0.7% | 1,218,500 |
| 2016/05/10 | 1,577 | 1,625 | 1,566 | 1,620 | +49 | +3.1% | 1,110,400 |
| 2016/05/09 | 1,573 | 1,589 | 1,560 | 1,571 | +6 | +0.4% | 828,000 |
| 2016/05/06 | 1,566 | 1,597 | 1,560 | 1,565 | -7 | -0.4% | 1,464,500 |
| 2016/05/02 | 1,545 | 1,575 | 1,543 | 1,572 | -24 | -1.5% | 1,604,700 |
| 2016/04/28 | 1,636 | 1,670 | 1,595 | 1,596 | -21 | -1.3% | 2,914,000 |
| 2016/04/27 | 1,643 | 1,670 | 1,603 | 1,617 | -29 | -1.8% | 3,100,700 |
| 2016/04/26 | 1,650 | 1,659 | 1,624 | 1,646 | -13 | -0.8% | 2,623,700 |
| 2016/04/25 | 1,687 | 1,689 | 1,655 | 1,659 | -28 | -1.7% | 1,804,400 |
| 2016/04/22 | 1,697 | 1,707 | 1,670 | 1,687 | -30 | -1.7% | 1,685,000 |
| 2016/04/21 | 1,722 | 1,749 | 1,698 | 1,717 | +21 | +1.2% | 1,950,500 |
| 2016/04/20 | 1,706 | 1,725 | 1,690 | 1,696 | -1 | -0.1% | 948,400 |
| 2016/04/19 | 1,716 | 1,723 | 1,686 | 1,697 | +18 | +1.1% | 1,174,700 |
| 2016/04/18 | 1,658 | 1,693 | 1,658 | 1,679 | -47 | -2.7% | 1,006,600 |
| 2016/04/15 | 1,694 | 1,736 | 1,689 | 1,726 | +7 | +0.4% | 1,587,000 |
| 2016/04/14 | 1,700 | 1,719 | 1,687 | 1,719 | +57 | +3.4% | 1,507,400 |
| 2016/04/13 | 1,648 | 1,670 | 1,640 | 1,662 | +29 | +1.8% | 1,090,000 |
| 2016/04/12 | 1,632 | 1,661 | 1,628 | 1,633 | -5 | -0.3% | 1,041,200 |
| 2016/04/11 | 1,626 | 1,642 | 1,607 | 1,638 | +11 | +0.7% | 1,288,400 |
| 2016/04/08 | 1,600 | 1,643 | 1,585 | 1,627 | -3 | -0.2% | 2,117,900 |
| 2016/04/07 | 1,589 | 1,634 | 1,581 | 1,630 | +40 | +2.5% | 2,110,200 |
| 2016/04/06 | 1,591 | 1,599 | 1,568 | 1,590 | -8 | -0.5% | 1,150,500 |
| 2016/04/05 | 1,634 | 1,659 | 1,586 | 1,598 | -26 | -1.6% | 2,008,600 |
| 2016/04/04 | 1,616 | 1,650 | 1,598 | 1,624 | +14 | +0.9% | 1,389,000 |
| 2016/04/01 | 1,693 | 1,695 | 1,605 | 1,610 | -83 | -4.9% | 1,951,700 |
| 2016/03/31 | 1,758 | 1,758 | 1,692 | 1,693 | -44 | -2.5% | 1,298,700 |
| 2016/03/30 | 1,740 | 1,757 | 1,733 | 1,737 | +8 | +0.5% | 1,781,100 |
| 2016/03/29 | 1,720 | 1,735 | 1,715 | 1,729 | ±0 | ±0% | 1,150,400 |
| 2016/03/28 | 1,700 | 1,732 | 1,695 | 1,729 | +40 | +2.4% | 1,263,100 |
2251～
2300
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
