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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 2,013 | 2,054 | 2,007 | 2,044 | +11 | +0.5% | 1,417,700 |
| 2015/08/11 | 2,041 | 2,053 | 1,990 | 2,033 | -3 | -0.1% | 1,253,700 |
| 2015/08/10 | 1,995 | 2,038 | 1,991 | 2,036 | +39 | +2% | 1,264,300 |
| 2015/08/07 | 2,008 | 2,017 | 1,978 | 1,997 | -56 | -2.7% | 2,396,800 |
| 2015/08/06 | 2,067 | 2,118 | 2,048 | 2,053 | -14 | -0.7% | 2,612,000 |
| 2015/08/05 | 2,059 | 2,070 | 2,023 | 2,067 | +138 | +7.2% | 3,569,400 |
| 2015/08/04 | 1,898 | 1,930 | 1,872 | 1,929 | +58 | +3.1% | 2,089,200 |
| 2015/08/03 | 1,819 | 1,871 | 1,819 | 1,871 | +46 | +2.5% | 1,718,000 |
| 2015/07/31 | 1,818 | 1,829 | 1,791 | 1,825 | +6 | +0.3% | 1,480,600 |
| 2015/07/30 | 1,833 | 1,837 | 1,810 | 1,819 | -14 | -0.8% | 1,405,500 |
| 2015/07/29 | 1,822 | 1,857 | 1,820 | 1,833 | +35 | +1.9% | 1,135,000 |
| 2015/07/28 | 1,799 | 1,815 | 1,785 | 1,798 | -11 | -0.6% | 1,151,400 |
| 2015/07/27 | 1,844 | 1,857 | 1,800 | 1,809 | -36 | -2% | 1,178,500 |
| 2015/07/24 | 1,856 | 1,869 | 1,841 | 1,845 | -15 | -0.8% | 1,171,100 |
| 2015/07/23 | 1,820 | 1,866 | 1,815 | 1,860 | +47 | +2.6% | 1,715,400 |
| 2015/07/22 | 1,798 | 1,819 | 1,792 | 1,813 | -1 | -0.1% | 1,439,900 |
| 2015/07/21 | 1,783 | 1,825 | 1,768 | 1,814 | +42 | +2.4% | 1,846,600 |
| 2015/07/17 | 1,740 | 1,779 | 1,725 | 1,772 | +29 | +1.7% | 1,723,700 |
| 2015/07/16 | 1,768 | 1,778 | 1,739 | 1,743 | +3 | +0.2% | 2,403,300 |
| 2015/07/15 | 1,723 | 1,764 | 1,713 | 1,740 | +20 | +1.2% | 2,705,700 |
| 2015/07/14 | 1,735 | 1,736 | 1,706 | 1,720 | +17 | +1% | 1,843,200 |
| 2015/07/13 | 1,695 | 1,713 | 1,675 | 1,703 | +14 | +0.8% | 1,547,300 |
| 2015/07/10 | 1,679 | 1,730 | 1,663 | 1,689 | +24 | +1.4% | 2,670,400 |
| 2015/07/09 | 1,630 | 1,670 | 1,611 | 1,665 | -8 | -0.5% | 2,490,400 |
| 2015/07/08 | 1,706 | 1,717 | 1,672 | 1,673 | -38 | -2.2% | 1,632,500 |
| 2015/07/07 | 1,704 | 1,724 | 1,702 | 1,711 | +40 | +2.4% | 1,703,300 |
| 2015/07/06 | 1,683 | 1,695 | 1,661 | 1,671 | -42 | -2.5% | 1,947,300 |
| 2015/07/03 | 1,728 | 1,729 | 1,701 | 1,713 | -20 | -1.2% | 1,125,800 |
| 2015/07/02 | 1,736 | 1,741 | 1,722 | 1,733 | +7 | +0.4% | 1,564,500 |
| 2015/07/01 | 1,731 | 1,733 | 1,710 | 1,726 | -7 | -0.4% | 1,227,600 |
| 2015/06/30 | 1,730 | 1,749 | 1,725 | 1,733 | +9 | +0.5% | 1,548,400 |
| 2015/06/29 | 1,700 | 1,742 | 1,698 | 1,724 | -31 | -1.8% | 1,851,700 |
| 2015/06/26 | 1,755 | 1,771 | 1,749 | 1,755 | -4 | -0.2% | 1,168,400 |
| 2015/06/25 | 1,770 | 1,776 | 1,758 | 1,759 | -21 | -1.2% | 914,300 |
| 2015/06/24 | 1,768 | 1,793 | 1,762 | 1,780 | +2 | +0.1% | 2,111,300 |
| 2015/06/23 | 1,778 | 1,783 | 1,760 | 1,778 | +9 | +0.5% | 1,779,100 |
| 2015/06/22 | 1,743 | 1,770 | 1,739 | 1,769 | +30 | +1.7% | 1,550,900 |
| 2015/06/19 | 1,734 | 1,742 | 1,730 | 1,739 | +9 | +0.5% | 2,006,200 |
| 2015/06/18 | 1,738 | 1,745 | 1,716 | 1,730 | +26 | +1.5% | 2,112,100 |
| 2015/06/17 | 1,699 | 1,719 | 1,699 | 1,704 | +6 | +0.4% | 1,520,000 |
| 2015/06/16 | 1,710 | 1,724 | 1,698 | 1,698 | -13 | -0.8% | 979,100 |
| 2015/06/15 | 1,691 | 1,720 | 1,673 | 1,711 | -9 | -0.5% | 1,446,800 |
| 2015/06/12 | 1,725 | 1,732 | 1,712 | 1,720 | +35 | +2.1% | 2,627,300 |
| 2015/06/11 | 1,686 | 1,695 | 1,675 | 1,685 | -4 | -0.2% | 1,467,500 |
| 2015/06/10 | 1,700 | 1,713 | 1,678 | 1,689 | -1 | -0.1% | 1,211,400 |
| 2015/06/09 | 1,710 | 1,714 | 1,690 | 1,690 | -39 | -2.3% | 1,785,000 |
| 2015/06/08 | 1,748 | 1,756 | 1,725 | 1,729 | -19 | -1.1% | 1,523,800 |
| 2015/06/05 | 1,747 | 1,754 | 1,731 | 1,748 | -24 | -1.4% | 1,645,500 |
| 2015/06/04 | 1,794 | 1,794 | 1,762 | 1,772 | -32 | -1.8% | 1,475,500 |
| 2015/06/03 | 1,817 | 1,847 | 1,794 | 1,804 | ±0 | ±0% | 1,715,200 |
2451～
2500
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
