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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 1,760 | 1,791.5 | 1,749 | 1,783 | +24 | +1.4% | 1,104,600 |
| 2024/10/23 | 1,774 | 1,801.5 | 1,756.5 | 1,759 | -30.5 | -1.7% | 859,200 |
| 2024/10/22 | 1,814 | 1,818 | 1,781.5 | 1,789.5 | -16 | -0.9% | 917,100 |
| 2024/10/21 | 1,798 | 1,810 | 1,779.5 | 1,805.5 | +3 | +0.2% | 824,800 |
| 2024/10/18 | 1,815 | 1,816 | 1,786 | 1,802.5 | +2 | +0.1% | 1,575,900 |
| 2024/10/17 | 1,812.5 | 1,821.5 | 1,782.5 | 1,800.5 | -4 | -0.2% | 802,400 |
| 2024/10/16 | 1,855 | 1,872 | 1,804.5 | 1,804.5 | -52 | -2.8% | 594,900 |
| 2024/10/15 | 1,860 | 1,872.5 | 1,844 | 1,856.5 | +6 | +0.3% | 867,200 |
| 2024/10/11 | 1,844 | 1,852.5 | 1,829.5 | 1,850.5 | -1 | -0.1% | 1,358,300 |
| 2024/10/10 | 1,817.5 | 1,856.5 | 1,805.5 | 1,851.5 | +32 | +1.8% | 869,800 |
| 2024/10/09 | 1,814.5 | 1,826 | 1,788.5 | 1,819.5 | +15.5 | +0.9% | 1,791,100 |
| 2024/10/08 | 1,801.5 | 1,819.5 | 1,788.5 | 1,804 | -3.5 | -0.2% | 1,398,500 |
| 2024/10/07 | 1,812.5 | 1,820.5 | 1,782 | 1,807.5 | +15 | +0.8% | 1,104,700 |
| 2024/10/04 | 1,786.5 | 1,817 | 1,782 | 1,792.5 | -7.5 | -0.4% | 1,464,400 |
| 2024/10/03 | 1,761 | 1,805 | 1,761 | 1,800 | +65 | +3.7% | 1,370,200 |
| 2024/10/02 | 1,757.5 | 1,763.5 | 1,729 | 1,735 | -32 | -1.8% | 1,024,100 |
| 2024/10/01 | 1,735 | 1,772 | 1,734.5 | 1,767 | +32.5 | +1.9% | 1,235,300 |
| 2024/09/30 | 1,740 | 1,751 | 1,730.5 | 1,734.5 | -54 | -3% | 1,184,100 |
| 2024/09/27 | 1,796.5 | 1,813.5 | 1,775 | 1,788.5 | -40 | -2.2% | 1,110,800 |
| 2024/09/26 | 1,800 | 1,830.5 | 1,796.5 | 1,828.5 | +35.5 | +2% | 1,516,500 |
| 2024/09/25 | 1,772.5 | 1,800.5 | 1,770.5 | 1,793 | +28 | +1.6% | 1,416,300 |
| 2024/09/24 | 1,762 | 1,780 | 1,756 | 1,765 | +9 | +0.5% | 788,000 |
| 2024/09/20 | 1,749.5 | 1,772 | 1,747 | 1,756 | +7 | +0.4% | 2,038,700 |
| 2024/09/19 | 1,771 | 1,786.5 | 1,749 | 1,749 | -12 | -0.7% | 944,400 |
| 2024/09/18 | 1,758.5 | 1,777 | 1,742 | 1,761 | -18 | -1% | 927,500 |
| 2024/09/17 | 1,767 | 1,783.5 | 1,753.5 | 1,779 | +13.5 | +0.8% | 1,066,100 |
| 2024/09/13 | 1,762.5 | 1,788.5 | 1,762 | 1,765.5 | -17.5 | -1% | 878,100 |
| 2024/09/12 | 1,799 | 1,801 | 1,772.5 | 1,783 | +8 | +0.5% | 1,126,300 |
| 2024/09/11 | 1,812 | 1,814.5 | 1,765 | 1,775 | -37 | -2% | 1,307,800 |
| 2024/09/10 | 1,798 | 1,823 | 1,792 | 1,812 | -3.5 | -0.2% | 949,300 |
| 2024/09/09 | 1,790 | 1,822 | 1,780.5 | 1,815.5 | -12 | -0.7% | 1,155,300 |
| 2024/09/06 | 1,832.5 | 1,851 | 1,809.5 | 1,827.5 | -1.5 | -0.1% | 1,023,900 |
| 2024/09/05 | 1,849 | 1,871 | 1,815 | 1,829 | +18.5 | +1% | 1,582,600 |
| 2024/09/04 | 1,790 | 1,825 | 1,780 | 1,810.5 | -11 | -0.6% | 1,271,100 |
| 2024/09/03 | 1,815 | 1,827.5 | 1,808 | 1,821.5 | +5.5 | +0.3% | 778,800 |
| 2024/09/02 | 1,862 | 1,868 | 1,796 | 1,816 | -60.5 | -3.2% | 862,900 |
| 2024/08/30 | 1,854.5 | 1,878.5 | 1,853.5 | 1,876.5 | +24.5 | +1.3% | 1,245,100 |
| 2024/08/29 | 1,865 | 1,875 | 1,838 | 1,852 | -4 | -0.2% | 963,400 |
| 2024/08/28 | 1,835 | 1,856.5 | 1,827 | 1,856 | +21 | +1.1% | 666,500 |
| 2024/08/27 | 1,810 | 1,840 | 1,807 | 1,835 | +24.5 | +1.4% | 570,300 |
| 2024/08/26 | 1,855 | 1,858.5 | 1,805 | 1,810.5 | -44 | -2.4% | 782,500 |
| 2024/08/23 | 1,835.5 | 1,855 | 1,822.5 | 1,854.5 | +54.5 | +3% | 946,500 |
| 2024/08/22 | 1,788.5 | 1,821 | 1,783 | 1,800 | ±0 | ±0% | 1,101,400 |
| 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 |
201～
250
件表示中 / 3766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 | 157,400円 | -2.0% | -7.3% | 2.41% | 15.38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 | 253,700円 | +8.4% | +6.4% | 1.66% | 18.20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 | 143,100円 | -11.0% | +206.6% | 0.00% | 14.22倍 | 3.36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 | 426,500円 | +5.8% | +1.2% | 2.81% | 13.81倍 | 1.10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 | 363,000円 | +3.8% | -19.9% | 3.75% | 11.79倍 | 0.90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
