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 |
|---|---|---|---|---|---|---|---|
| 2022/11/17 | 1,061 | 1,073 | 1,061 | 1,065 | +2 | +0.2% | 956,200 |
| 2022/11/16 | 1,055 | 1,080 | 1,046 | 1,063 | +7 | +0.7% | 1,166,600 |
| 2022/11/15 | 1,048 | 1,068 | 1,047 | 1,056 | +7 | +0.7% | 1,268,700 |
| 2022/11/14 | 1,022 | 1,059 | 1,022 | 1,049 | +21 | +2% | 1,757,300 |
| 2022/11/11 | 1,028 | 1,030 | 1,014 | 1,028 | +23 | +2.3% | 1,530,500 |
| 2022/11/10 | 990 | 1,014 | 989 | 1,005 | +11 | +1.1% | 1,291,300 |
| 2022/11/09 | 1,011 | 1,012 | 991 | 994 | -23 | -2.3% | 1,267,800 |
| 2022/11/08 | 1,029 | 1,029 | 1,010 | 1,017 | +2 | +0.2% | 1,142,400 |
| 2022/11/07 | 1,017 | 1,025 | 1,013 | 1,015 | +1 | +0.1% | 887,400 |
| 2022/11/04 | 998 | 1,016 | 994 | 1,014 | +5 | +0.5% | 1,214,100 |
| 2022/11/02 | 996 | 1,010 | 988 | 1,009 | +10 | +1% | 1,879,500 |
| 2022/11/01 | 1,007 | 1,031 | 997 | 999 | -38 | -3.7% | 1,827,100 |
| 2022/10/31 | 1,030 | 1,039 | 1,026 | 1,037 | +19 | +1.9% | 1,211,800 |
| 2022/10/28 | 1,011 | 1,027 | 1,011 | 1,018 | +3 | +0.3% | 2,035,800 |
| 2022/10/27 | 1,043 | 1,043 | 1,013 | 1,015 | -24 | -2.3% | 1,500,400 |
| 2022/10/26 | 1,029 | 1,048 | 1,027 | 1,039 | +20 | +2% | 1,299,200 |
| 2022/10/25 | 1,041 | 1,046 | 1,014 | 1,019 | -8 | -0.8% | 1,410,900 |
| 2022/10/24 | 1,040 | 1,045 | 1,025 | 1,027 | +2 | +0.2% | 923,500 |
| 2022/10/21 | 1,035 | 1,038 | 1,014 | 1,025 | -16 | -1.5% | 1,202,000 |
| 2022/10/20 | 1,035 | 1,048 | 1,035 | 1,041 | -7 | -0.7% | 970,800 |
| 2022/10/19 | 1,054 | 1,064 | 1,046 | 1,048 | -6 | -0.6% | 797,000 |
| 2022/10/18 | 1,060 | 1,064 | 1,046 | 1,054 | +8 | +0.8% | 1,031,400 |
| 2022/10/17 | 1,052 | 1,053 | 1,036 | 1,046 | -12 | -1.1% | 793,300 |
| 2022/10/14 | 1,036 | 1,061 | 1,029 | 1,058 | +44 | +4.3% | 1,682,500 |
| 2022/10/13 | 1,020 | 1,027 | 1,010 | 1,014 | +1 | +0.1% | 841,600 |
| 2022/10/12 | 1,043 | 1,049 | 1,013 | 1,013 | -23 | -2.2% | 1,106,000 |
| 2022/10/11 | 1,032 | 1,048 | 1,024 | 1,036 | ±0 | ±0% | 1,319,600 |
| 2022/10/07 | 1,027 | 1,048 | 1,024 | 1,036 | -7 | -0.7% | 1,337,500 |
| 2022/10/06 | 1,055 | 1,056 | 1,043 | 1,043 | -10 | -0.9% | 832,300 |
| 2022/10/05 | 1,044 | 1,053 | 1,040 | 1,053 | +19 | +1.8% | 1,468,100 |
| 2022/10/04 | 1,028 | 1,038 | 1,021 | 1,034 | +8 | +0.8% | 1,951,700 |
| 2022/10/03 | 1,028 | 1,028 | 1,004 | 1,026 | -5 | -0.5% | 1,474,300 |
| 2022/09/30 | 1,025 | 1,040 | 1,022 | 1,031 | +2 | +0.2% | 1,961,000 |
| 2022/09/29 | 996 | 1,033 | 995 | 1,029 | +36 | +3.6% | 1,642,900 |
| 2022/09/28 | 992 | 996 | 979 | 993 | -12 | -1.2% | 1,674,500 |
| 2022/09/27 | 992 | 1,005 | 991 | 1,005 | +8 | +0.8% | 898,400 |
| 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 |
651～
700
件表示中 / 3741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 | 103,200円 | -11.0% | +206.6% | 0.00% | 10.25倍 | 2.42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 |
| 参天薬 | 164,400円 | -2.0% | -7.3% | 2.31% | 16.30倍 | 1.94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 | 206,800円 | +8.4% | +0.2% | 2.03% | 15.03倍 | 1.80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 | 391,800円 | +5.8% | +1.2% | 3.06% | 13.00倍 | 1.03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 | 358,600円 | +3.8% | -19.9% | 3.79% | 11.65倍 | 0.89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
