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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,619.5 | 1,628.5 | 1,607 | 1,628 | +14.5 | +0.9% | 1,340,700 |
| 2024/05/30 | 1,603 | 1,616.5 | 1,591.5 | 1,613.5 | -1 | -0.1% | 768,300 |
| 2024/05/29 | 1,625 | 1,630 | 1,607.5 | 1,614.5 | -4.5 | -0.3% | 1,501,500 |
| 2024/05/28 | 1,581.5 | 1,622 | 1,580 | 1,619 | +28.5 | +1.8% | 1,399,300 |
| 2024/05/27 | 1,568 | 1,596 | 1,565 | 1,590.5 | +40 | +2.6% | 1,313,300 |
| 2024/05/24 | 1,538.5 | 1,552.5 | 1,530 | 1,550.5 | +12 | +0.8% | 1,107,200 |
| 2024/05/23 | 1,532 | 1,553 | 1,532 | 1,538.5 | +10.5 | +0.7% | 1,120,300 |
| 2024/05/22 | 1,535 | 1,557 | 1,528 | 1,528 | -22 | -1.4% | 1,981,500 |
| 2024/05/21 | 1,565.5 | 1,578 | 1,549 | 1,550 | -19 | -1.2% | 1,632,200 |
| 2024/05/20 | 1,584 | 1,586.5 | 1,553.5 | 1,569 | -29 | -1.8% | 1,676,800 |
| 2024/05/17 | 1,615.5 | 1,620.5 | 1,584.5 | 1,598 | -5.5 | -0.3% | 1,669,500 |
| 2024/05/16 | 1,597 | 1,608 | 1,588 | 1,603.5 | -3.5 | -0.2% | 1,550,600 |
| 2024/05/15 | 1,592 | 1,615 | 1,583 | 1,607 | -5.5 | -0.3% | 1,431,500 |
| 2024/05/14 | 1,658 | 1,665.5 | 1,600 | 1,612.5 | -35.5 | -2.2% | 1,689,000 |
| 2024/05/13 | 1,624 | 1,656 | 1,620 | 1,648 | +16 | +1% | 2,313,700 |
| 2024/05/10 | 1,550.5 | 1,633.5 | 1,550 | 1,632 | +84 | +5.4% | 3,797,400 |
| 2024/05/09 | 1,546 | 1,558 | 1,539.5 | 1,548 | +3 | +0.2% | 1,599,000 |
| 2024/05/08 | 1,521 | 1,552.5 | 1,519 | 1,545 | +18 | +1.2% | 1,759,700 |
| 2024/05/07 | 1,534 | 1,537.5 | 1,519.5 | 1,527 | -2 | -0.1% | 1,115,500 |
| 2024/05/02 | 1,532.5 | 1,533 | 1,518.5 | 1,529 | +6 | +0.4% | 836,100 |
| 2024/05/01 | 1,512.5 | 1,535.5 | 1,512.5 | 1,523 | -1.5 | -0.1% | 1,039,300 |
| 2024/04/30 | 1,524.5 | 1,535 | 1,503 | 1,524.5 | +12 | +0.8% | 1,133,600 |
| 2024/04/26 | 1,475 | 1,512.5 | 1,460.5 | 1,512.5 | +21 | +1.4% | 2,723,000 |
| 2024/04/25 | 1,525 | 1,527.5 | 1,484 | 1,491.5 | -13.5 | -0.9% | 1,366,700 |
| 2024/04/24 | 1,503 | 1,516.5 | 1,493.5 | 1,505 | -3 | -0.2% | 2,396,700 |
| 2024/04/23 | 1,492 | 1,510 | 1,484 | 1,508 | +37 | +2.5% | 2,191,700 |
| 2024/04/22 | 1,467 | 1,481.5 | 1,460 | 1,471 | +18.5 | +1.3% | 1,024,000 |
| 2024/04/19 | 1,445 | 1,463.5 | 1,427 | 1,452.5 | +9.5 | +0.7% | 1,632,300 |
| 2024/04/18 | 1,440 | 1,454 | 1,437 | 1,443 | -7.5 | -0.5% | 1,622,000 |
| 2024/04/17 | 1,450 | 1,460 | 1,436 | 1,450.5 | +10 | +0.7% | 1,390,800 |
| 2024/04/16 | 1,430.5 | 1,448 | 1,414 | 1,440.5 | ±0 | ±0% | 1,271,200 |
| 2024/04/15 | 1,439 | 1,448.5 | 1,432 | 1,440.5 | -14.5 | -1% | 654,300 |
| 2024/04/12 | 1,447 | 1,463.5 | 1,446.5 | 1,455 | +8 | +0.6% | 1,103,900 |
| 2024/04/11 | 1,440 | 1,458 | 1,433.5 | 1,447 | -2 | -0.1% | 1,218,500 |
| 2024/04/10 | 1,451 | 1,470 | 1,447 | 1,449 | ±0 | ±0% | 878,100 |
| 2024/04/09 | 1,440 | 1,459.5 | 1,432 | 1,449 | +5.5 | +0.4% | 1,067,500 |
| 2024/04/08 | 1,480 | 1,491.5 | 1,434.5 | 1,443.5 | -43 | -2.9% | 1,731,600 |
| 2024/04/05 | 1,452 | 1,488 | 1,448 | 1,486.5 | +41.5 | +2.9% | 1,776,000 |
| 2024/04/04 | 1,445 | 1,452.5 | 1,436.5 | 1,445 | +10 | +0.7% | 1,405,200 |
| 2024/04/03 | 1,425 | 1,449 | 1,417 | 1,435 | +28.5 | +2% | 1,936,000 |
| 2024/04/02 | 1,410 | 1,418.5 | 1,394.5 | 1,406.5 | -13.5 | -1% | 1,800,300 |
| 2024/04/01 | 1,459 | 1,465.5 | 1,411 | 1,420 | -116.5 | -7.6% | 2,788,600 |
| 2024/03/29 | 1,485.5 | 1,548 | 1,481 | 1,536.5 | +50 | +3.4% | 1,790,600 |
| 2024/03/28 | 1,493 | 1,501.5 | 1,476 | 1,486.5 | -20.5 | -1.4% | 1,591,300 |
| 2024/03/27 | 1,514 | 1,518 | 1,502.5 | 1,507 | +20 | +1.3% | 1,640,500 |
| 2024/03/26 | 1,483 | 1,490.5 | 1,472.5 | 1,487 | +4.5 | +0.3% | 1,392,100 |
| 2024/03/25 | 1,477.5 | 1,493.5 | 1,473.5 | 1,482.5 | +7 | +0.5% | 1,409,200 |
| 2024/03/22 | 1,460 | 1,475.5 | 1,455 | 1,475.5 | +19.5 | +1.3% | 1,125,900 |
| 2024/03/21 | 1,464 | 1,475 | 1,444 | 1,456 | -1 | -0.1% | 1,744,700 |
| 2024/03/19 | 1,451 | 1,460 | 1,445.5 | 1,457 | +10 | +0.7% | 1,293,600 |
301～
350
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 | 156,700円 | -2.0% | -7.3% | 2.43% | 15.31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 | 251,800円 | +8.4% | +6.4% | 1.67% | 18.06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 | 140,700円 | -11.0% | +206.6% | 0.00% | 13.98倍 | 3.30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 | 428,400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 | 361,300円 | +3.8% | -19.9% | 3.76% | 11.74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
