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 |
|---|---|---|---|---|---|---|---|
| 2014/03/10 | 4,725 | 4,775 | 4,695 | 4,770 | +45 | +1% | 273,900 |
| 2014/03/07 | 4,700 | 4,735 | 4,670 | 4,725 | +60 | +1.3% | 166,000 |
| 2014/03/06 | 4,660 | 4,675 | 4,610 | 4,665 | +50 | +1.1% | 186,600 |
| 2014/03/05 | 4,730 | 4,730 | 4,610 | 4,615 | -60 | -1.3% | 226,000 |
| 2014/03/04 | 4,595 | 4,705 | 4,555 | 4,675 | +60 | +1.3% | 163,700 |
| 2014/03/03 | 4,710 | 4,720 | 4,585 | 4,615 | -140 | -2.9% | 165,000 |
| 2014/02/28 | 4,745 | 4,770 | 4,695 | 4,755 | +50 | +1.1% | 359,200 |
| 2014/02/27 | 4,710 | 4,750 | 4,655 | 4,705 | +10 | +0.2% | 290,500 |
| 2014/02/26 | 4,670 | 4,730 | 4,650 | 4,695 | -15 | -0.3% | 169,400 |
| 2014/02/25 | 4,700 | 4,720 | 4,655 | 4,710 | +60 | +1.3% | 221,600 |
| 2014/02/24 | 4,670 | 4,710 | 4,570 | 4,650 | -25 | -0.5% | 258,900 |
| 2014/02/21 | 4,645 | 4,700 | 4,590 | 4,675 | +80 | +1.7% | 285,200 |
| 2014/02/20 | 4,640 | 4,670 | 4,540 | 4,595 | -40 | -0.9% | 334,300 |
| 2014/02/19 | 4,595 | 4,675 | 4,530 | 4,635 | +95 | +2.1% | 386,800 |
| 2014/02/18 | 4,435 | 4,550 | 4,430 | 4,540 | +115 | +2.6% | 433,000 |
| 2014/02/17 | 4,440 | 4,465 | 4,375 | 4,425 | +20 | +0.5% | 305,100 |
| 2014/02/14 | 4,440 | 4,490 | 4,350 | 4,405 | -35 | -0.8% | 378,300 |
| 2014/02/13 | 4,450 | 4,470 | 4,405 | 4,440 | +40 | +0.9% | 405,300 |
| 2014/02/12 | 4,345 | 4,450 | 4,305 | 4,400 | +105 | +2.4% | 526,100 |
| 2014/02/10 | 4,285 | 4,310 | 4,230 | 4,295 | +95 | +2.3% | 385,200 |
| 2014/02/07 | 4,270 | 4,300 | 4,170 | 4,200 | -35 | -0.8% | 451,900 |
| 2014/02/06 | 4,285 | 4,305 | 4,230 | 4,235 | -85 | -2% | 369,700 |
| 2014/02/05 | 4,300 | 4,465 | 4,270 | 4,320 | +255 | +6.3% | 963,600 |
| 2014/02/04 | 4,200 | 4,210 | 4,065 | 4,065 | -170 | -4% | 442,100 |
| 2014/02/03 | 4,375 | 4,375 | 4,235 | 4,235 | -95 | -2.2% | 278,500 |
| 2014/01/31 | 4,360 | 4,375 | 4,275 | 4,330 | -20 | -0.5% | 508,600 |
| 2014/01/30 | 4,460 | 4,470 | 4,325 | 4,350 | -180 | -4% | 394,400 |
| 2014/01/29 | 4,515 | 4,545 | 4,485 | 4,530 | +100 | +2.3% | 258,600 |
| 2014/01/28 | 4,440 | 4,515 | 4,430 | 4,430 | +5 | +0.1% | 285,600 |
| 2014/01/27 | 4,480 | 4,495 | 4,425 | 4,425 | -165 | -3.6% | 278,000 |
| 2014/01/24 | 4,600 | 4,670 | 4,545 | 4,590 | -60 | -1.3% | 323,000 |
| 2014/01/23 | 4,765 | 4,785 | 4,640 | 4,650 | -130 | -2.7% | 456,500 |
| 2014/01/22 | 4,800 | 4,800 | 4,740 | 4,780 | -10 | -0.2% | 278,800 |
| 2014/01/21 | 4,845 | 4,880 | 4,790 | 4,790 | -50 | -1% | 176,500 |
| 2014/01/20 | 4,865 | 4,880 | 4,820 | 4,840 | -35 | -0.7% | 134,200 |
| 2014/01/17 | 4,855 | 4,910 | 4,825 | 4,875 | +5 | +0.1% | 170,000 |
| 2014/01/16 | 4,860 | 4,915 | 4,850 | 4,870 | +10 | +0.2% | 147,300 |
| 2014/01/15 | 4,805 | 4,865 | 4,795 | 4,860 | +80 | +1.7% | 290,700 |
| 2014/01/14 | 4,820 | 4,850 | 4,770 | 4,780 | -130 | -2.6% | 305,300 |
| 2014/01/10 | 4,770 | 4,925 | 4,755 | 4,910 | +90 | +1.9% | 355,200 |
| 2014/01/09 | 4,820 | 4,830 | 4,770 | 4,820 | +15 | +0.3% | 176,000 |
| 2014/01/08 | 4,835 | 4,845 | 4,775 | 4,805 | -5 | -0.1% | 306,900 |
| 2014/01/07 | 4,850 | 4,900 | 4,800 | 4,810 | -110 | -2.2% | 306,200 |
| 2014/01/06 | 4,905 | 4,935 | 4,855 | 4,920 | +15 | +0.3% | 200,200 |
| 2013/12/30 | 4,910 | 4,935 | 4,850 | 4,905 | +55 | +1.1% | 194,100 |
| 2013/12/27 | 4,845 | 4,890 | 4,800 | 4,850 | +5 | +0.1% | 196,000 |
| 2013/12/26 | 4,740 | 4,860 | 4,720 | 4,845 | +110 | +2.3% | 226,200 |
| 2013/12/25 | 4,740 | 4,770 | 4,705 | 4,735 | -25 | -0.5% | 218,700 |
| 2013/12/24 | 4,840 | 4,860 | 4,750 | 4,760 | -110 | -2.3% | 268,900 |
| 2013/12/20 | 4,790 | 4,870 | 4,765 | 4,870 | +90 | +1.9% | 374,700 |
2801～
2850
件表示中 / 3767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 | 157,100円 | -2.0% | -7.3% | 2.42% | 15.35倍 | 1.82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 | 251,900円 | +8.4% | +6.4% | 1.67% | 18.07倍 | 2.19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 | 143,200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 | 428,600円 | +5.8% | +1.2% | 2.80% | 13.88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 | 363,900円 | +3.8% | -19.9% | 3.74% | 11.82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
