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 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 1,317 | 1,359 | 1,306 | 1,324 | +2 | +0.2% | 14,911,800 |
| 2025/07/30 | 1,225 | 1,334 | 1,218 | 1,322 | +185 | +16.3% | 23,294,700 |
| 2025/07/29 | 1,125 | 1,146 | 1,120 | 1,137 | ±0 | ±0% | 3,636,400 |
| 2025/07/28 | 1,155 | 1,164 | 1,130 | 1,137 | -9 | -0.8% | 4,958,600 |
| 2025/07/25 | 1,135 | 1,148 | 1,105 | 1,146 | +11 | +1% | 5,994,200 |
| 2025/07/24 | 1,120 | 1,135 | 1,094 | 1,135 | +30 | +2.7% | 7,720,100 |
| 2025/07/23 | 1,051 | 1,106 | 1,050 | 1,105 | +68 | +6.6% | 8,091,300 |
| 2025/07/22 | 1,073 | 1,085 | 1,035 | 1,037 | -54 | -4.9% | 6,042,200 |
| 2025/07/18 | 1,099 | 1,122 | 1,070 | 1,091 | +21 | +2% | 10,104,700 |
| 2025/07/17 | 1,010 | 1,070 | 1,006 | 1,070 | +49 | +4.8% | 7,118,300 |
| 2025/07/16 | 1,003 | 1,023 | 988 | 1,021 | +5 | +0.5% | 4,731,400 |
| 2025/07/15 | 1,040 | 1,053 | 1,008 | 1,016 | -16 | -1.6% | 5,801,100 |
| 2025/07/14 | 1,004 | 1,035 | 990 | 1,032 | +19 | +1.9% | 5,246,500 |
| 2025/07/11 | 1,000 | 1,029 | 988 | 1,013 | +19 | +1.9% | 7,271,600 |
| 2025/07/10 | 973 | 1,015 | 962 | 994 | +17 | +1.7% | 9,846,300 |
| 2025/07/09 | 935 | 989 | 925 | 977 | +70 | +7.7% | 13,926,400 |
| 2025/07/08 | 949 | 949 | 886 | 907 | +1 | +0.1% | 12,523,600 |
| 2025/07/07 | 910 | 913 | 885 | 906 | +11 | +1.2% | 3,082,400 |
| 2025/07/04 | 893 | 905 | 877 | 895 | +5 | +0.6% | 4,009,800 |
| 2025/07/03 | 892 | 907 | 883 | 890 | -13 | -1.4% | 4,047,700 |
| 2025/07/02 | 913 | 916 | 891 | 903 | -29 | -3.1% | 5,368,500 |
| 2025/07/01 | 980 | 981 | 932 | 932 | -39 | -4% | 4,677,500 |
| 2025/06/30 | 1,006 | 1,009 | 962 | 971 | -12 | -1.2% | 8,664,700 |
| 2025/06/27 | 930 | 1,004 | 930 | 983 | +61 | +6.6% | 12,404,300 |
| 2025/06/26 | 931 | 946 | 917 | 922 | -15 | -1.6% | 4,132,800 |
| 2025/06/25 | 950 | 956 | 927 | 937 | -11 | -1.2% | 4,465,300 |
| 2025/06/24 | 970 | 971 | 940 | 948 | -3 | -0.3% | 4,818,300 |
| 2025/06/23 | 966 | 968 | 938 | 951 | -30 | -3.1% | 4,626,500 |
| 2025/06/20 | 984 | 993 | 967 | 981 | +12 | +1.2% | 6,862,000 |
| 2025/06/19 | 995 | 999 | 964 | 969 | -32 | -3.2% | 6,217,800 |
| 2025/06/18 | 1,015 | 1,018 | 987 | 1,001 | -21 | -2.1% | 8,095,500 |
| 2025/06/17 | 1,042 | 1,047 | 1,008 | 1,022 | -25 | -2.4% | 8,541,700 |
| 2025/06/16 | 1,055 | 1,061 | 1,012 | 1,047 | -11 | -1% | 11,548,000 |
| 2025/06/13 | 1,035 | 1,083 | 995 | 1,058 | +23 | +2.2% | 28,773,800 |
| 2025/06/12 | 975 | 1,035 | 975 | 1,035 | +150 | +16.9% | 23,724,000 |
| 2025/06/11 | 907 | 949 | 876 | 885 | -19 | -2.1% | 19,495,500 |
| 2025/06/10 | 838 | 904 | 829 | 904 | +73 | +8.8% | 16,506,500 |
| 2025/06/09 | 815 | 837 | 786 | 831 | +27 | +3.4% | 11,982,400 |
| 2025/06/06 | 813 | 841 | 795 | 804 | -13 | -1.6% | 11,398,500 |
| 2025/06/05 | 850 | 863 | 802 | 817 | -59 | -6.7% | 14,314,500 |
| 2025/06/04 | 848 | 940 | 841 | 876 | +36 | +4.3% | 28,974,300 |
| 2025/06/03 | 797 | 848 | 793 | 840 | +35 | +4.3% | 14,303,800 |
| 2025/06/02 | 756 | 827 | 751 | 805 | +45 | +5.9% | 15,180,500 |
| 2025/05/30 | 747 | 768 | 744 | 760 | +7 | +0.9% | 4,977,100 |
| 2025/05/29 | 766 | 768 | 747 | 753 | -8 | -1.1% | 4,293,800 |
| 2025/05/28 | 782 | 782 | 758 | 761 | -12 | -1.6% | 4,540,400 |
| 2025/05/27 | 787 | 792 | 771 | 773 | -17 | -2.2% | 3,667,800 |
| 2025/05/26 | 793 | 803 | 780 | 790 | +7 | +0.9% | 4,326,800 |
| 2025/05/23 | 802 | 814 | 782 | 783 | -22 | -2.7% | 4,547,800 |
| 2025/05/22 | 810 | 823 | 799 | 805 | -20 | -2.4% | 5,422,700 |
1～
50
件表示中 / 3753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 | 132,400円 | -11.0% | +206.6% | 0.00% | 13.15倍 | 3.10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 |
| 小野薬 | 169,000円 | +0.6% | +43.3% | 4.73% | 11.86倍 | 1.02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 |
| 参天薬 | 166,900円 | -2.0% | -7.3% | 2.28% | 16.55倍 | 1.97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 | 217,400円 | +8.4% | +0.2% | 1.93% | 15.80倍 | 1.89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 |
| 久光薬 | 406,300円 | +5.8% | +1.2% | 2.95% | 13.16倍 | 1.05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
