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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 1,589 | 1,619 | 1,584 | 1,596 | +12 | +0.8% | 1,606,900 |
| 2015/10/26 | 1,580 | 1,594 | 1,560 | 1,584 | +25 | +1.6% | 1,796,000 |
| 2015/10/23 | 1,596 | 1,603 | 1,555 | 1,559 | -16 | -1% | 2,749,700 |
| 2015/10/22 | 1,604 | 1,615 | 1,572 | 1,575 | -45 | -2.8% | 1,954,300 |
| 2015/10/21 | 1,610 | 1,627 | 1,603 | 1,620 | -30 | -1.8% | 1,916,800 |
| 2015/10/20 | 1,669 | 1,686 | 1,645 | 1,650 | +1 | +0.1% | 1,348,100 |
| 2015/10/19 | 1,652 | 1,675 | 1,643 | 1,649 | +17 | +1% | 1,493,800 |
| 2015/10/16 | 1,624 | 1,652 | 1,620 | 1,632 | +27 | +1.7% | 1,948,400 |
| 2015/10/15 | 1,560 | 1,619 | 1,560 | 1,605 | +46 | +3% | 1,515,100 |
| 2015/10/14 | 1,573 | 1,591 | 1,552 | 1,559 | -24 | -1.5% | 953,600 |
| 2015/10/13 | 1,581 | 1,609 | 1,571 | 1,583 | +2 | +0.1% | 1,540,700 |
| 2015/10/09 | 1,552 | 1,583 | 1,542 | 1,581 | +23 | +1.5% | 1,591,200 |
| 2015/10/08 | 1,604 | 1,609 | 1,555 | 1,558 | -47 | -2.9% | 1,759,000 |
| 2015/10/07 | 1,632 | 1,632 | 1,575 | 1,605 | -19 | -1.2% | 1,500,000 |
| 2015/10/06 | 1,673 | 1,678 | 1,612 | 1,624 | -15 | -0.9% | 1,427,100 |
| 2015/10/05 | 1,614 | 1,646 | 1,602 | 1,639 | +41 | +2.6% | 977,700 |
| 2015/10/02 | 1,624 | 1,626 | 1,586 | 1,598 | -27 | -1.7% | 1,180,500 |
| 2015/10/01 | 1,619 | 1,631 | 1,589 | 1,625 | +26 | +1.6% | 1,248,500 |
| 2015/09/30 | 1,586 | 1,616 | 1,584 | 1,599 | +17 | +1.1% | 1,760,900 |
| 2015/09/29 | 1,639 | 1,641 | 1,572 | 1,582 | -99 | -5.9% | 1,510,000 |
| 2015/09/28 | 1,699 | 1,717 | 1,669 | 1,681 | +18 | +1.1% | 1,098,200 |
| 2015/09/25 | 1,660 | 1,700 | 1,646 | 1,663 | +13 | +0.8% | 2,447,200 |
| 2015/09/24 | 1,698 | 1,716 | 1,650 | 1,650 | -50 | -2.9% | 1,372,800 |
| 2015/09/18 | 1,715 | 1,739 | 1,700 | 1,700 | -8 | -0.5% | 1,456,800 |
| 2015/09/17 | 1,710 | 1,714 | 1,679 | 1,708 | -2 | -0.1% | 1,630,500 |
| 2015/09/16 | 1,760 | 1,767 | 1,702 | 1,710 | -22 | -1.3% | 1,008,200 |
| 2015/09/15 | 1,754 | 1,770 | 1,727 | 1,732 | -19 | -1.1% | 921,600 |
| 2015/09/14 | 1,793 | 1,808 | 1,750 | 1,751 | -18 | -1% | 1,053,700 |
| 2015/09/11 | 1,744 | 1,781 | 1,734 | 1,769 | +17 | +1% | 1,801,300 |
| 2015/09/10 | 1,762 | 1,788 | 1,735 | 1,752 | -62 | -3.4% | 1,532,800 |
| 2015/09/09 | 1,746 | 1,820 | 1,741 | 1,814 | +124 | +7.3% | 1,458,800 |
| 2015/09/08 | 1,783 | 1,784 | 1,677 | 1,690 | -89 | -5% | 1,631,600 |
| 2015/09/07 | 1,784 | 1,797 | 1,756 | 1,779 | -7 | -0.4% | 1,138,400 |
| 2015/09/04 | 1,824 | 1,828 | 1,763 | 1,786 | -54 | -2.9% | 1,464,000 |
| 2015/09/03 | 1,831 | 1,901 | 1,822 | 1,840 | +22 | +1.2% | 2,123,900 |
| 2015/09/02 | 1,772 | 1,862 | 1,759 | 1,818 | +14 | +0.8% | 1,581,900 |
| 2015/09/01 | 1,883 | 1,889 | 1,803 | 1,804 | -91 | -4.8% | 1,746,900 |
| 2015/08/31 | 1,921 | 1,929 | 1,876 | 1,895 | -2 | -0.1% | 2,194,500 |
| 2015/08/28 | 1,910 | 1,915 | 1,853 | 1,897 | +75 | +4.1% | 1,887,200 |
| 2015/08/27 | 1,843 | 1,864 | 1,806 | 1,822 | +30 | +1.7% | 1,450,200 |
| 2015/08/26 | 1,815 | 1,819 | 1,750 | 1,792 | +53 | +3% | 2,544,700 |
| 2015/08/25 | 1,739 | 1,837 | 1,714 | 1,739 | -73 | -4% | 2,775,800 |
| 2015/08/24 | 1,876 | 1,905 | 1,812 | 1,812 | -139 | -7.1% | 2,335,300 |
| 2015/08/21 | 1,983 | 1,994 | 1,949 | 1,951 | -68 | -3.4% | 1,586,500 |
| 2015/08/20 | 2,051 | 2,075 | 2,018 | 2,019 | -51 | -2.5% | 1,419,400 |
| 2015/08/19 | 2,093 | 2,106 | 2,055 | 2,070 | -51 | -2.4% | 1,518,600 |
| 2015/08/18 | 2,130 | 2,138 | 2,103 | 2,121 | -4 | -0.2% | 934,100 |
| 2015/08/17 | 2,108 | 2,163 | 2,107 | 2,125 | +55 | +2.7% | 1,552,600 |
| 2015/08/14 | 2,065 | 2,079 | 2,014 | 2,070 | +9 | +0.4% | 1,359,300 |
| 2015/08/13 | 2,042 | 2,068 | 2,011 | 2,061 | +17 | +0.8% | 1,062,500 |
2401～
2450
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
