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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 690 | 713 | 687 | 709 | +21 | +3.1% | 2,510,400 |
| 2010/06/16 | 693 | 693 | 684 | 688 | ±0 | ±0% | 798,400 |
| 2010/06/15 | 690 | 690 | 682 | 688 | -1 | -0.1% | 665,900 |
| 2010/06/14 | 691 | 693 | 684 | 689 | +3 | +0.4% | 1,098,700 |
| 2010/06/11 | 689 | 689 | 677 | 686 | +7 | +1% | 4,069,000 |
| 2010/06/10 | 675 | 682 | 672 | 679 | +8 | +1.2% | 1,075,400 |
| 2010/06/09 | 670 | 675 | 663 | 671 | -7 | -1% | 1,561,700 |
| 2010/06/08 | 680 | 685 | 675 | 678 | -11 | -1.6% | 1,165,900 |
| 2010/06/07 | 688 | 692 | 682 | 689 | -9 | -1.3% | 1,598,500 |
| 2010/06/04 | 694 | 700 | 692 | 698 | ±0 | ±0% | 1,052,800 |
| 2010/06/03 | 691 | 701 | 685 | 698 | +12 | +1.7% | 1,348,200 |
| 2010/06/02 | 690 | 694 | 683 | 686 | -13 | -1.9% | 1,774,700 |
| 2010/06/01 | 702 | 703 | 686 | 699 | -9 | -1.3% | 1,300,400 |
| 2010/05/31 | 705 | 716 | 704 | 708 | -4 | -0.6% | 1,489,100 |
| 2010/05/28 | 705 | 720 | 698 | 712 | +17 | +2.4% | 2,142,000 |
| 2010/05/27 | 701 | 705 | 688 | 695 | -5 | -0.7% | 3,061,800 |
| 2010/05/26 | 715 | 725 | 693 | 700 | -15 | -2.1% | 3,218,200 |
| 2010/05/25 | 700 | 722 | 700 | 715 | +35 | +5.1% | 5,316,300 |
| 2010/05/24 | 678 | 689 | 678 | 680 | +3 | +0.4% | 1,673,500 |
| 2010/05/21 | 689 | 690 | 676 | 677 | -23 | -3.3% | 1,546,100 |
| 2010/05/20 | 710 | 711 | 697 | 700 | -11 | -1.5% | 1,723,800 |
| 2010/05/19 | 711 | 719 | 707 | 711 | -10 | -1.4% | 1,565,600 |
| 2010/05/18 | 717 | 731 | 716 | 721 | +5 | +0.7% | 1,559,800 |
| 2010/05/17 | 722 | 726 | 709 | 716 | -21 | -2.8% | 2,208,400 |
| 2010/05/14 | 734 | 743 | 730 | 737 | -7 | -0.9% | 1,771,200 |
| 2010/05/13 | 756 | 756 | 741 | 744 | +1 | +0.1% | 1,236,600 |
| 2010/05/12 | 759 | 764 | 741 | 743 | -7 | -0.9% | 2,399,100 |
| 2010/05/11 | 755 | 760 | 746 | 750 | -11 | -1.4% | 2,149,200 |
| 2010/05/10 | 738 | 768 | 738 | 761 | +11 | +1.5% | 2,335,300 |
| 2010/05/07 | 756 | 760 | 743 | 750 | -13 | -1.7% | 2,032,900 |
| 2010/05/06 | 768 | 771 | 757 | 763 | -20 | -2.6% | 2,304,000 |
| 2010/04/30 | 784 | 791 | 783 | 783 | ±0 | ±0% | 1,688,700 |
| 2010/04/28 | 796 | 798 | 782 | 783 | -21 | -2.6% | 2,138,400 |
| 2010/04/27 | 812 | 820 | 803 | 804 | -30 | -3.6% | 2,338,000 |
| 2010/04/26 | 814 | 836 | 811 | 834 | +22 | +2.7% | 1,994,700 |
| 2010/04/23 | 817 | 820 | 807 | 812 | -7 | -0.9% | 1,118,600 |
| 2010/04/22 | 827 | 828 | 815 | 819 | -13 | -1.6% | 1,082,900 |
| 2010/04/21 | 835 | 836 | 822 | 832 | +2 | +0.2% | 917,700 |
| 2010/04/20 | 830 | 834 | 829 | 830 | ±0 | ±0% | 730,900 |
| 2010/04/19 | 837 | 840 | 829 | 830 | -19 | -2.2% | 880,200 |
| 2010/04/16 | 854 | 858 | 847 | 849 | -9 | -1% | 701,100 |
| 2010/04/15 | 862 | 862 | 856 | 858 | -5 | -0.6% | 749,400 |
| 2010/04/14 | 867 | 867 | 859 | 863 | +3 | +0.3% | 946,100 |
| 2010/04/13 | 865 | 867 | 858 | 860 | -9 | -1% | 774,500 |
| 2010/04/12 | 867 | 870 | 865 | 869 | +4 | +0.5% | 701,200 |
| 2010/04/09 | 856 | 873 | 856 | 865 | -2 | -0.2% | 2,375,800 |
| 2010/04/08 | 871 | 877 | 864 | 867 | -8 | -0.9% | 920,500 |
| 2010/04/07 | 875 | 879 | 869 | 875 | +2 | +0.2% | 1,070,400 |
| 2010/04/06 | 867 | 875 | 867 | 873 | +6 | +0.7% | 745,000 |
| 2010/04/05 | 873 | 875 | 867 | 867 | +2 | +0.2% | 634,400 |
3401～
3450
件表示中 / 3452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 | 40,700円 | -43.4% | - | 0.00% | - | 0.39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 | 196,200円 | +21.9% | +134.3% | 0.00% | 34.84倍 | 6.30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 | 580,000円 | -10.2% | +17.3% | 2.24% | 22.48倍 | 1.19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 | 352,000円 | +0.2% | -8.3% | 4.26% | 19.90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 | 318,500円 | +9.8% | -12.1% | 2.83% | 12.46倍 | 0.64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
