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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 1,103 | 1,108 | 1,083 | 1,087 | -35 | -3.1% | 1,239,600 |
| 2022/07/11 | 1,118 | 1,125 | 1,106 | 1,122 | +19 | +1.7% | 920,400 |
| 2022/07/08 | 1,102 | 1,115 | 1,072 | 1,103 | -5 | -0.5% | 1,670,200 |
| 2022/07/07 | 1,120 | 1,122 | 1,105 | 1,108 | +7 | +0.6% | 1,037,300 |
| 2022/07/06 | 1,082 | 1,110 | 1,082 | 1,101 | +2 | +0.2% | 1,118,700 |
| 2022/07/05 | 1,110 | 1,115 | 1,090 | 1,099 | -5 | -0.5% | 777,000 |
| 2022/07/04 | 1,100 | 1,113 | 1,096 | 1,104 | +24 | +2.2% | 751,800 |
| 2022/07/01 | 1,085 | 1,101 | 1,076 | 1,080 | -11 | -1% | 1,182,900 |
| 2022/06/30 | 1,102 | 1,109 | 1,084 | 1,091 | -2 | -0.2% | 1,517,100 |
| 2022/06/29 | 1,078 | 1,100 | 1,075 | 1,093 | -7 | -0.6% | 1,512,000 |
| 2022/06/28 | 1,079 | 1,102 | 1,078 | 1,100 | +23 | +2.1% | 878,200 |
| 2022/06/27 | 1,092 | 1,093 | 1,073 | 1,077 | ±0 | ±0% | 822,900 |
| 2022/06/24 | 1,068 | 1,079 | 1,050 | 1,077 | +19 | +1.8% | 1,312,300 |
| 2022/06/23 | 1,037 | 1,071 | 1,037 | 1,058 | +22 | +2.1% | 1,541,400 |
| 2022/06/22 | 1,045 | 1,054 | 1,035 | 1,036 | -10 | -1% | 1,779,900 |
| 2022/06/21 | 1,048 | 1,065 | 1,042 | 1,046 | +2 | +0.2% | 1,246,000 |
| 2022/06/20 | 1,010 | 1,045 | 1,008 | 1,044 | +25 | +2.5% | 1,480,900 |
| 2022/06/17 | 1,032 | 1,052 | 1,017 | 1,019 | -43 | -4% | 3,038,900 |
| 2022/06/16 | 1,058 | 1,075 | 1,048 | 1,062 | +20 | +1.9% | 1,269,200 |
| 2022/06/15 | 1,035 | 1,048 | 1,019 | 1,042 | +2 | +0.2% | 1,398,000 |
| 2022/06/14 | 1,041 | 1,044 | 1,024 | 1,040 | -11 | -1% | 1,787,800 |
| 2022/06/13 | 1,069 | 1,076 | 1,050 | 1,051 | -33 | -3% | 1,476,000 |
| 2022/06/10 | 1,094 | 1,097 | 1,077 | 1,084 | -25 | -2.3% | 1,807,400 |
| 2022/06/09 | 1,100 | 1,129 | 1,099 | 1,109 | +8 | +0.7% | 1,744,100 |
| 2022/06/08 | 1,086 | 1,105 | 1,067 | 1,101 | ±0 | ±0% | 2,525,900 |
| 2022/06/07 | 1,103 | 1,121 | 1,090 | 1,101 | +5 | +0.5% | 1,119,600 |
| 2022/06/06 | 1,102 | 1,117 | 1,096 | 1,096 | -17 | -1.5% | 1,105,900 |
| 2022/06/03 | 1,095 | 1,129 | 1,091 | 1,113 | +24 | +2.2% | 1,973,800 |
| 2022/06/02 | 1,096 | 1,096 | 1,071 | 1,089 | -12 | -1.1% | 1,476,000 |
| 2022/06/01 | 1,104 | 1,123 | 1,098 | 1,101 | -2 | -0.2% | 1,601,200 |
| 2022/05/31 | 1,088 | 1,129 | 1,075 | 1,103 | +12 | +1.1% | 15,279,100 |
| 2022/05/30 | 1,046 | 1,092 | 1,042 | 1,091 | +54 | +5.2% | 2,520,000 |
| 2022/05/27 | 1,025 | 1,039 | 1,011 | 1,037 | +20 | +2% | 2,113,300 |
| 2022/05/26 | 1,045 | 1,049 | 1,017 | 1,017 | -34 | -3.2% | 1,992,300 |
| 2022/05/25 | 1,080 | 1,085 | 1,043 | 1,051 | -31 | -2.9% | 1,830,000 |
| 2022/05/24 | 1,086 | 1,088 | 1,069 | 1,082 | -13 | -1.2% | 1,887,700 |
| 2022/05/23 | 1,055 | 1,096 | 1,055 | 1,095 | +11 | +1% | 1,991,800 |
| 2022/05/20 | 1,092 | 1,104 | 1,081 | 1,084 | -22 | -2% | 1,647,800 |
| 2022/05/19 | 1,111 | 1,118 | 1,085 | 1,106 | -32 | -2.8% | 1,901,600 |
| 2022/05/18 | 1,127 | 1,146 | 1,117 | 1,138 | +9 | +0.8% | 1,748,300 |
| 2022/05/17 | 1,138 | 1,144 | 1,100 | 1,129 | +17 | +1.5% | 1,724,200 |
| 2022/05/16 | 1,209 | 1,239 | 1,112 | 1,112 | -97 | -8% | 2,515,600 |
| 2022/05/13 | 1,201 | 1,259 | 1,200 | 1,209 | -44 | -3.5% | 3,475,700 |
| 2022/05/12 | 1,266 | 1,266 | 1,238 | 1,253 | +1 | +0.1% | 2,133,100 |
| 2022/05/11 | 1,265 | 1,284 | 1,244 | 1,252 | -21 | -1.6% | 2,201,200 |
| 2022/05/10 | 1,222 | 1,277 | 1,222 | 1,273 | +57 | +4.7% | 3,117,800 |
| 2022/05/09 | 1,200 | 1,223 | 1,186 | 1,216 | -6 | -0.5% | 2,160,000 |
| 2022/05/06 | 1,173 | 1,233 | 1,171 | 1,222 | +49 | +4.2% | 2,592,300 |
| 2022/05/02 | 1,140 | 1,176 | 1,130 | 1,173 | +16 | +1.4% | 1,447,400 |
| 2022/04/28 | 1,126 | 1,158 | 1,120 | 1,157 | +50 | +4.5% | 1,304,400 |
701～
750
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
