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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 1,000 | 1,009 | 994 | 997 | -8 | -0.8% | 1,370,300 |
| 2022/09/22 | 1,012 | 1,016 | 1,003 | 1,005 | -21 | -2% | 1,418,700 |
| 2022/09/21 | 1,016 | 1,030 | 1,014 | 1,026 | -1 | -0.1% | 858,300 |
| 2022/09/20 | 1,037 | 1,050 | 1,022 | 1,027 | -14 | -1.3% | 961,200 |
| 2022/09/16 | 1,030 | 1,042 | 1,027 | 1,041 | +8 | +0.8% | 1,006,500 |
| 2022/09/15 | 1,040 | 1,040 | 1,029 | 1,033 | -2 | -0.2% | 718,100 |
| 2022/09/14 | 1,038 | 1,042 | 1,031 | 1,035 | -29 | -2.7% | 1,068,900 |
| 2022/09/13 | 1,062 | 1,079 | 1,059 | 1,064 | +5 | +0.5% | 817,800 |
| 2022/09/12 | 1,061 | 1,062 | 1,052 | 1,059 | -1 | -0.1% | 808,000 |
| 2022/09/09 | 1,050 | 1,060 | 1,040 | 1,060 | +16 | +1.5% | 1,307,700 |
| 2022/09/08 | 1,020 | 1,049 | 1,019 | 1,044 | +40 | +4% | 1,601,300 |
| 2022/09/07 | 1,022 | 1,025 | 1,002 | 1,004 | -19 | -1.9% | 1,531,100 |
| 2022/09/06 | 1,024 | 1,037 | 1,020 | 1,023 | ±0 | ±0% | 604,200 |
| 2022/09/05 | 1,031 | 1,034 | 1,021 | 1,023 | -16 | -1.5% | 865,400 |
| 2022/09/02 | 1,027 | 1,044 | 1,019 | 1,039 | +20 | +2% | 1,261,900 |
| 2022/09/01 | 1,028 | 1,029 | 1,016 | 1,019 | -20 | -1.9% | 1,419,700 |
| 2022/08/31 | 1,029 | 1,042 | 1,028 | 1,039 | +4 | +0.4% | 1,670,200 |
| 2022/08/30 | 1,043 | 1,050 | 1,030 | 1,035 | -8 | -0.8% | 1,102,900 |
| 2022/08/29 | 1,040 | 1,046 | 1,033 | 1,043 | -15 | -1.4% | 1,108,200 |
| 2022/08/26 | 1,062 | 1,066 | 1,055 | 1,058 | -3 | -0.3% | 827,600 |
| 2022/08/25 | 1,068 | 1,070 | 1,058 | 1,061 | -4 | -0.4% | 689,300 |
| 2022/08/24 | 1,070 | 1,076 | 1,060 | 1,065 | -10 | -0.9% | 824,000 |
| 2022/08/23 | 1,060 | 1,078 | 1,047 | 1,075 | +7 | +0.7% | 1,366,900 |
| 2022/08/22 | 1,072 | 1,078 | 1,063 | 1,068 | -14 | -1.3% | 772,500 |
| 2022/08/19 | 1,088 | 1,088 | 1,075 | 1,082 | -3 | -0.3% | 988,800 |
| 2022/08/18 | 1,094 | 1,098 | 1,078 | 1,085 | -21 | -1.9% | 879,100 |
| 2022/08/17 | 1,093 | 1,112 | 1,091 | 1,106 | +10 | +0.9% | 917,500 |
| 2022/08/16 | 1,120 | 1,120 | 1,093 | 1,096 | -19 | -1.7% | 876,200 |
| 2022/08/15 | 1,112 | 1,128 | 1,109 | 1,115 | +11 | +1% | 1,004,000 |
| 2022/08/12 | 1,132 | 1,132 | 1,098 | 1,104 | -3 | -0.3% | 1,602,800 |
| 2022/08/10 | 1,091 | 1,111 | 1,077 | 1,107 | +20 | +1.8% | 753,300 |
| 2022/08/09 | 1,127 | 1,128 | 1,084 | 1,087 | -33 | -2.9% | 1,103,200 |
| 2022/08/08 | 1,113 | 1,124 | 1,102 | 1,120 | +10 | +0.9% | 1,093,100 |
| 2022/08/05 | 1,097 | 1,110 | 1,092 | 1,110 | +19 | +1.7% | 1,093,200 |
| 2022/08/04 | 1,086 | 1,096 | 1,081 | 1,091 | +19 | +1.8% | 1,016,700 |
| 2022/08/03 | 1,084 | 1,090 | 1,063 | 1,072 | -6 | -0.6% | 1,393,200 |
| 2022/08/02 | 1,126 | 1,127 | 1,072 | 1,078 | -45 | -4% | 1,898,300 |
| 2022/08/01 | 1,127 | 1,171 | 1,093 | 1,123 | +84 | +8.1% | 3,900,800 |
| 2022/07/29 | 1,075 | 1,076 | 1,037 | 1,039 | -40 | -3.7% | 1,684,400 |
| 2022/07/28 | 1,066 | 1,085 | 1,062 | 1,079 | +15 | +1.4% | 906,000 |
| 2022/07/27 | 1,068 | 1,073 | 1,053 | 1,064 | -4 | -0.4% | 807,600 |
| 2022/07/26 | 1,083 | 1,083 | 1,066 | 1,068 | -6 | -0.6% | 596,000 |
| 2022/07/25 | 1,082 | 1,090 | 1,072 | 1,074 | -15 | -1.4% | 809,600 |
| 2022/07/22 | 1,109 | 1,110 | 1,086 | 1,089 | -17 | -1.5% | 661,600 |
| 2022/07/21 | 1,079 | 1,106 | 1,077 | 1,106 | +14 | +1.3% | 899,900 |
| 2022/07/20 | 1,074 | 1,093 | 1,065 | 1,092 | +33 | +3.1% | 976,800 |
| 2022/07/19 | 1,061 | 1,067 | 1,037 | 1,059 | -10 | -0.9% | 1,099,700 |
| 2022/07/15 | 1,086 | 1,090 | 1,069 | 1,069 | -9 | -0.8% | 777,300 |
| 2022/07/14 | 1,081 | 1,084 | 1,065 | 1,078 | -3 | -0.3% | 763,500 |
| 2022/07/13 | 1,092 | 1,098 | 1,078 | 1,081 | -6 | -0.6% | 637,000 |
651～
700
件表示中 / 3705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 | 78,300円 | -11.0% | +206.6% | 0.00% | 7.78倍 | 1.84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 |
| ロート | 204,000円 | +8.4% | +0.2% | 2.06% | 14.83倍 | 1.78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 | 415,400円 | +5.8% | +1.2% | 2.89% | 13.78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 | 349,600円 | +3.8% | -19.9% | 3.89% | 11.44倍 | 0.88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 |
| 日本新薬 | 345,300円 | +8.0% | -15.3% | 3.59% | 9.69倍 | 0.94倍 |
|
医家向け医薬品主体、自社創薬は泌尿器科、血液内科、難病・希少疾患に集中。機能食品も育成 |
市場注目の銘柄
チャート関連のコラム
