住友ファーマの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 354 | 369 | 354 | 368 | +15 | +4.2% | 2,934,600 |
| 2024/02/26 | 350 | 357 | 347 | 353 | +4 | +1.1% | 2,901,000 |
| 2024/02/22 | 360 | 361 | 348 | 349 | -9 | -2.5% | 2,926,300 |
| 2024/02/21 | 360 | 365 | 348 | 358 | -9 | -2.5% | 4,976,900 |
| 2024/02/20 | 367 | 370 | 362 | 367 | -1 | -0.3% | 2,275,000 |
| 2024/02/19 | 354 | 376 | 353 | 368 | +6 | +1.7% | 4,078,600 |
| 2024/02/16 | 357 | 368 | 356 | 362 | +8 | +2.3% | 3,185,000 |
| 2024/02/15 | 359 | 363 | 352 | 354 | -5 | -1.4% | 2,088,100 |
| 2024/02/14 | 366 | 370 | 357 | 359 | -8 | -2.2% | 3,000,900 |
| 2024/02/13 | 372 | 372 | 358 | 367 | +6 | +1.7% | 5,046,200 |
| 2024/02/09 | 350 | 366 | 348 | 361 | +12 | +3.4% | 4,982,000 |
| 2024/02/08 | 349 | 354 | 341 | 349 | +4 | +1.2% | 4,980,200 |
| 2024/02/07 | 332 | 349 | 332 | 345 | +13 | +3.9% | 5,676,800 |
| 2024/02/06 | 340 | 343 | 329 | 332 | -6 | -1.8% | 5,964,000 |
| 2024/02/05 | 340 | 347 | 324 | 338 | -10 | -2.9% | 12,226,100 |
| 2024/02/02 | 355 | 361 | 340 | 348 | -6 | -1.7% | 15,477,200 |
| 2024/02/01 | 401 | 403 | 354 | 354 | -80 | -18.4% | 11,811,000 |
| 2024/01/31 | 435 | 442 | 433 | 434 | -4 | -0.9% | 3,181,900 |
| 2024/01/30 | 453 | 454 | 438 | 438 | -18 | -3.9% | 3,465,600 |
| 2024/01/29 | 462 | 464 | 456 | 456 | -3 | -0.7% | 1,556,000 |
| 2024/01/26 | 455 | 464 | 449 | 459 | ±0 | ±0% | 2,140,000 |
| 2024/01/25 | 456 | 462 | 451 | 459 | +1 | +0.2% | 1,818,700 |
| 2024/01/24 | 451 | 459 | 449 | 458 | ±0 | ±0% | 2,168,500 |
| 2024/01/23 | 467 | 471 | 457 | 458 | -9 | -1.9% | 2,203,300 |
| 2024/01/22 | 463 | 468 | 458 | 467 | +3 | +0.6% | 1,853,000 |
| 2024/01/19 | 468 | 471 | 462 | 464 | -4 | -0.9% | 1,597,200 |
| 2024/01/18 | 476 | 478 | 466 | 468 | -10 | -2.1% | 1,519,300 |
| 2024/01/17 | 496 | 499 | 478 | 478 | -15 | -3% | 1,866,300 |
| 2024/01/16 | 499 | 505 | 493 | 493 | -4 | -0.8% | 1,482,100 |
| 2024/01/15 | 486 | 504 | 486 | 497 | +8 | +1.6% | 1,808,500 |
| 2024/01/12 | 493 | 493 | 481 | 489 | ±0 | ±0% | 2,228,700 |
| 2024/01/11 | 494 | 494 | 487 | 489 | +1 | +0.2% | 2,155,500 |
| 2024/01/10 | 488 | 491 | 479 | 488 | -4 | -0.8% | 2,555,400 |
| 2024/01/09 | 485 | 494 | 482 | 492 | +6 | +1.2% | 2,074,100 |
| 2024/01/05 | 492 | 504 | 484 | 486 | +1 | +0.2% | 3,841,300 |
| 2024/01/04 | 465 | 488 | 457 | 485 | +19 | +4.1% | 3,502,400 |
| 2023/12/29 | 466 | 469 | 459 | 466 | -8 | -1.7% | 2,479,400 |
| 2023/12/28 | 471 | 476 | 465 | 474 | +3 | +0.6% | 1,312,500 |
| 2023/12/27 | 448 | 471 | 448 | 471 | +25 | +5.6% | 3,366,800 |
| 2023/12/26 | 445 | 454 | 445 | 446 | +1 | +0.2% | 1,538,400 |
| 2023/12/25 | 463 | 464 | 445 | 445 | -13 | -2.8% | 1,498,800 |
| 2023/12/22 | 452 | 463 | 451 | 458 | +16 | +3.6% | 2,689,400 |
| 2023/12/21 | 451 | 468 | 442 | 442 | -9 | -2% | 3,680,200 |
| 2023/12/20 | 432 | 452 | 428 | 451 | +24 | +5.6% | 3,160,600 |
| 2023/12/19 | 431 | 436 | 423 | 427 | ±0 | ±0% | 2,431,000 |
| 2023/12/18 | 424 | 431 | 414 | 427 | +4 | +0.9% | 3,788,500 |
| 2023/12/15 | 460 | 462 | 421 | 423 | -42 | -9% | 6,273,500 |
| 2023/12/14 | 474 | 478 | 463 | 465 | -3 | -0.6% | 2,271,600 |
| 2023/12/13 | 469 | 476 | 467 | 468 | +1 | +0.2% | 2,143,100 |
| 2023/12/12 | 477 | 482 | 462 | 467 | -8 | -1.7% | 2,710,100 |
51～
100
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「住友ファーマ」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 |
|---|---|---|---|---|---|---|---|---|
| 住友ファーマ | 41,600円 | -43.4% | - | 0.00% | - | 0.40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 |
| ペプチド | 195,300円 | +21.9% | +134.3% | 0.00% | 34.68倍 | 6.27倍 |
|
東大発のペプチド創薬ベンチャーの雄。海外製薬大手との提携多数。買収で放射性医薬品に参入 |
| サワイＧＨＤ | 564,500円 | -11.7% | +9.0% | 2.30% | 18.05倍 | 1.16倍 |
|
ジェネリック（後発）薬大手メーカー。２１年春に沢井製薬が持株会社化。大型買収で米国本格展開 |
| 科研薬 | 354,800円 | +0.2% | -8.3% | 4.23% | 20.05倍 | 0.95倍 |
|
旧理研グループの名門。導入の関節機能改善剤、自社創製の爪白癬症薬の２本柱。後発品も展開 |
| キッセイ薬 | 313,000円 | +9.8% | -12.1% | 2.88% | 12.24倍 | 0.63倍 |
|
医薬品中堅。泌尿器、腎・透析、未充足医療が重点領域。主軸特許切れ、新しい柱育成。海外は導出 |
市場注目の銘柄
チャート関連のコラム
