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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 4,640 | 4,705 | 4,625 | 4,665 | +20 | +0.4% | 111,500 |
| 2013/08/21 | 4,650 | 4,720 | 4,635 | 4,645 | -35 | -0.7% | 134,000 |
| 2013/08/20 | 4,655 | 4,765 | 4,650 | 4,680 | -10 | -0.2% | 187,900 |
| 2013/08/19 | 4,655 | 4,715 | 4,640 | 4,690 | +45 | +1% | 113,000 |
| 2013/08/16 | 4,655 | 4,685 | 4,560 | 4,645 | -15 | -0.3% | 136,800 |
| 2013/08/15 | 4,670 | 4,720 | 4,640 | 4,660 | -15 | -0.3% | 153,900 |
| 2013/08/14 | 4,665 | 4,675 | 4,585 | 4,675 | +30 | +0.6% | 161,300 |
| 2013/08/13 | 4,555 | 4,670 | 4,540 | 4,645 | +120 | +2.7% | 217,700 |
| 2013/08/12 | 4,590 | 4,590 | 4,510 | 4,525 | -45 | -1% | 112,700 |
| 2013/08/09 | 4,605 | 4,660 | 4,530 | 4,570 | -35 | -0.8% | 200,700 |
| 2013/08/08 | 4,565 | 4,715 | 4,555 | 4,605 | +35 | +0.8% | 313,600 |
| 2013/08/07 | 4,705 | 4,730 | 4,555 | 4,570 | +25 | +0.6% | 436,700 |
| 2013/08/06 | 4,495 | 4,560 | 4,435 | 4,545 | +5 | +0.1% | 107,200 |
| 2013/08/05 | 4,525 | 4,570 | 4,490 | 4,540 | -40 | -0.9% | 85,600 |
| 2013/08/02 | 4,455 | 4,580 | 4,420 | 4,580 | +155 | +3.5% | 143,600 |
| 2013/08/01 | 4,300 | 4,485 | 4,280 | 4,425 | +150 | +3.5% | 248,000 |
| 2013/07/31 | 4,380 | 4,410 | 4,275 | 4,275 | -130 | -3% | 262,100 |
| 2013/07/30 | 4,530 | 4,545 | 4,395 | 4,405 | -135 | -3% | 310,100 |
| 2013/07/29 | 4,575 | 4,630 | 4,525 | 4,540 | -100 | -2.2% | 127,500 |
| 2013/07/26 | 4,725 | 4,745 | 4,600 | 4,640 | -105 | -2.2% | 153,800 |
| 2013/07/25 | 4,800 | 4,840 | 4,740 | 4,745 | -10 | -0.2% | 116,100 |
| 2013/07/24 | 4,775 | 4,810 | 4,710 | 4,755 | -45 | -0.9% | 114,900 |
| 2013/07/23 | 4,765 | 4,820 | 4,705 | 4,800 | +30 | +0.6% | 123,200 |
| 2013/07/22 | 4,750 | 4,780 | 4,685 | 4,770 | +35 | +0.7% | 81,700 |
| 2013/07/19 | 4,850 | 4,865 | 4,705 | 4,735 | -105 | -2.2% | 181,900 |
| 2013/07/18 | 4,700 | 4,875 | 4,685 | 4,840 | +185 | +4% | 314,900 |
| 2013/07/17 | 4,630 | 4,685 | 4,600 | 4,655 | +20 | +0.4% | 170,200 |
| 2013/07/16 | 4,520 | 4,645 | 4,500 | 4,635 | +135 | +3% | 166,500 |
| 2013/07/12 | 4,405 | 4,590 | 4,405 | 4,500 | +100 | +2.3% | 20,500 |
| 2013/07/11 | 4,405 | 4,420 | 4,350 | 4,400 | -5 | -0.1% | 4,400 |
| 2013/07/10 | 4,455 | 4,455 | 4,330 | 4,405 | ±0 | ±0% | 13,800 |
| 2013/07/09 | 4,430 | 4,430 | 4,350 | 4,405 | +45 | +1% | 10,700 |
| 2013/07/08 | 4,425 | 4,435 | 4,360 | 4,360 | -80 | -1.8% | 3,700 |
| 2013/07/05 | 4,435 | 4,450 | 4,435 | 4,440 | -5 | -0.1% | 5,100 |
| 2013/07/04 | 4,460 | 4,470 | 4,445 | 4,445 | -35 | -0.8% | 3,500 |
| 2013/07/03 | 4,430 | 4,480 | 4,430 | 4,480 | -20 | -0.4% | 7,200 |
| 2013/07/02 | 4,465 | 4,500 | 4,460 | 4,500 | +105 | +2.4% | 8,800 |
| 2013/07/01 | 4,365 | 4,430 | 4,285 | 4,395 | +80 | +1.9% | 10,500 |
| 2013/06/28 | 4,180 | 4,335 | 4,135 | 4,315 | +205 | +5% | 14,900 |
| 2013/06/27 | 4,105 | 4,125 | 3,965 | 4,110 | +70 | +1.7% | 21,300 |
| 2013/06/26 | 4,185 | 4,210 | 4,030 | 4,040 | -90 | -2.2% | 6,900 |
| 2013/06/25 | 4,205 | 4,205 | 4,070 | 4,130 | -130 | -3.1% | 10,500 |
| 2013/06/24 | 4,420 | 4,420 | 4,235 | 4,260 | -35 | -0.8% | 4,000 |
| 2013/06/21 | 4,290 | 4,355 | 4,205 | 4,295 | -65 | -1.5% | 12,900 |
| 2013/06/20 | 4,435 | 4,445 | 4,330 | 4,360 | -95 | -2.1% | 11,500 |
| 2013/06/19 | 4,400 | 4,490 | 4,385 | 4,455 | +120 | +2.8% | 5,800 |
| 2013/06/18 | 4,485 | 4,485 | 4,310 | 4,335 | -85 | -1.9% | 8,000 |
| 2013/06/17 | 4,305 | 4,430 | 4,285 | 4,420 | +185 | +4.4% | 6,800 |
| 2013/06/14 | 4,255 | 4,320 | 4,225 | 4,235 | ±0 | ±0% | 149,800 |
| 2013/06/13 | 4,480 | 4,485 | 4,235 | 4,235 | -230 | -5.2% | 6,300 |
2751～
2800
件表示中 / 3586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 | 167,000円 | 0.0% | +50.6% | 2.04% | 17.79倍 | 2.00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 |
| 小野薬 | 174,700円 | -3.5% | -50.2% | 4.58% | 14.15倍 | 1.05倍 |
|
医療用医薬品専業の中堅。自社開発品多い。先駆的がん免疫阻害剤「オプジーボ」が成長牽引 |
| ロート | 280,800円 | +18.2% | +4.2% | 1.18% | 19.90倍 | 2.54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 |
| ツムラ | 485,800円 | +22.6% | +68.1% | 2.80% | 12.94倍 | 1.25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 |
| 久光薬 | 427,700円 | +7.3% | -3.8% | 2.10% | 19.85倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
